Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan · Delayed Price · Currency is JPY 316.00
-16.00 (-4.82%)
Nov 6, 2026, 3:30 PM JST
Yuki Gosei Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 320.00 | 320.00 | 311.00 | 316.00 | 316.00 | -4.82% | 114,000 |
| Nov 5, 2026 | 339.00 | 341.00 | 328.00 | 332.00 | 332.00 | -0.90% | 55,100 |
| Nov 4, 2026 | 341.00 | 342.00 | 325.00 | 335.00 | 335.00 | -1.76% | 94,400 |
| Nov 2, 2026 | 327.00 | 343.00 | 326.00 | 341.00 | 341.00 | -0.58% | 105,800 |
| Oct 30, 2026 | 360.00 | 360.00 | 341.00 | 343.00 | 343.00 | -4.72% | 78,600 |
| Oct 29, 2026 | 363.00 | 365.00 | 356.00 | 360.00 | 360.00 | -0.55% | 55,300 |
| Oct 28, 2026 | 360.00 | 365.00 | 360.00 | 362.00 | 362.00 | - | 21,600 |
| Oct 27, 2026 | 362.00 | 365.00 | 360.00 | 362.00 | 362.00 | - | 28,900 |
| Oct 26, 2026 | 369.00 | 369.00 | 359.00 | 362.00 | 362.00 | -1.09% | 29,200 |
| Oct 23, 2026 | 372.00 | 372.00 | 360.00 | 366.00 | 366.00 | -1.35% | 64,800 |
| Oct 22, 2026 | 368.00 | 376.00 | 368.00 | 371.00 | 371.00 | 1.09% | 26,300 |
| Oct 21, 2026 | 365.00 | 373.00 | 364.00 | 367.00 | 367.00 | 1.66% | 36,500 |
| Oct 20, 2026 | 364.00 | 368.00 | 356.00 | 361.00 | 361.00 | -1.10% | 90,500 |
| Oct 19, 2026 | 361.00 | 368.00 | 361.00 | 365.00 | 365.00 | 0.55% | 21,100 |
| Oct 16, 2026 | 356.00 | 369.00 | 356.00 | 363.00 | 363.00 | - | 50,500 |
| Oct 15, 2026 | 372.00 | 372.00 | 363.00 | 363.00 | 363.00 | -3.20% | 60,500 |
| Oct 14, 2026 | 373.00 | 379.00 | 372.00 | 375.00 | 375.00 | -0.27% | 29,700 |
| Oct 13, 2026 | 375.00 | 378.00 | 372.00 | 376.00 | 376.00 | -0.53% | 59,600 |
| Oct 9, 2026 | 373.00 | 378.00 | 371.00 | 378.00 | 378.00 | 1.34% | 66,400 |
| Oct 8, 2026 | 380.00 | 389.00 | 372.00 | 373.00 | 373.00 | 1.08% | 194,500 |
| Oct 7, 2026 | 368.00 | 369.00 | 364.00 | 369.00 | 369.00 | 0.54% | 8,700 |
| Oct 6, 2026 | 363.00 | 371.00 | 362.00 | 367.00 | 367.00 | 0.55% | 33,500 |
| Oct 5, 2026 | 367.00 | 368.00 | 365.00 | 365.00 | 365.00 | -0.82% | 13,000 |
| Oct 2, 2026 | 369.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0.27% | 39,600 |
| Oct 1, 2026 | 363.00 | 370.00 | 361.00 | 367.00 | 367.00 | 1.10% | 26,000 |
| Sep 30, 2026 | 364.00 | 368.00 | 363.00 | 363.00 | 363.00 | 0.55% | 16,400 |
| Sep 29, 2026 | 366.00 | 366.00 | 360.00 | 361.00 | 361.00 | -1.37% | 15,200 |
| Sep 28, 2026 | 364.00 | 367.00 | 363.00 | 366.00 | 366.00 | 0.83% | 35,800 |
| Sep 25, 2026 | 364.00 | 368.00 | 362.00 | 363.00 | 363.00 | -0.55% | 19,800 |
| Sep 24, 2026 | 360.00 | 368.00 | 359.00 | 365.00 | 365.00 | 1.96% | 62,600 |
| Sep 18, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | 0.85% | 21,900 |
| Sep 17, 2026 | 353.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.28% | 13,000 |
| Sep 16, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | 0.28% | 15,700 |
| Sep 15, 2026 | 352.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.56% | 12,300 |
| Sep 14, 2026 | 344.00 | 355.00 | 344.00 | 355.00 | 355.00 | 2.31% | 27,400 |
| Sep 11, 2026 | 351.00 | 353.00 | 343.00 | 347.00 | 347.00 | -1.70% | 46,600 |
| Sep 10, 2026 | 353.00 | 356.00 | 352.00 | 353.00 | 353.00 | - | 21,100 |
| Sep 9, 2026 | 355.00 | 362.00 | 353.00 | 353.00 | 353.00 | -1.40% | 31,000 |
| Sep 8, 2026 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | -1.38% | 56,800 |
| Sep 7, 2026 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | 0.28% | 33,500 |
| Sep 4, 2026 | 361.00 | 365.00 | 356.00 | 362.00 | 362.00 | - | 65,700 |
| Sep 3, 2026 | 366.00 | 367.00 | 362.00 | 362.00 | 362.00 | -0.55% | 20,500 |
| Sep 2, 2026 | 366.00 | 367.00 | 362.00 | 364.00 | 364.00 | -1.09% | 48,400 |
| Sep 1, 2026 | 372.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.08% | 35,100 |
| Aug 31, 2026 | 368.00 | 373.00 | 365.00 | 372.00 | 372.00 | 1.92% | 54,500 |
| Aug 28, 2026 | 366.00 | 370.00 | 363.00 | 365.00 | 365.00 | 0.27% | 38,100 |
| Aug 27, 2026 | 363.00 | 367.00 | 363.00 | 364.00 | 364.00 | - | 17,600 |
| Aug 26, 2026 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | 1.11% | 38,500 |
| Aug 25, 2026 | 356.00 | 363.00 | 356.00 | 360.00 | 360.00 | 0.56% | 29,900 |
| Aug 24, 2026 | 360.00 | 361.00 | 353.00 | 358.00 | 358.00 | -0.56% | 40,700 |