Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan · Delayed Price · Currency is JPY 349.00
+3.00 (0.87%)
May 1, 2026, 3:30 PM JST
Yuki Gosei Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 346.00 | 352.00 | 342.00 | 349.00 | 349.00 | 0.87% | 52,900 |
| Apr 30, 2026 | 351.00 | 357.00 | 343.00 | 346.00 | 346.00 | -1.14% | 47,100 |
| Apr 28, 2026 | 348.00 | 351.00 | 346.00 | 350.00 | 350.00 | 0.57% | 82,300 |
| Apr 27, 2026 | 355.00 | 357.00 | 345.00 | 348.00 | 348.00 | -2.25% | 81,400 |
| Apr 24, 2026 | 359.00 | 364.00 | 355.00 | 356.00 | 356.00 | -1.39% | 81,800 |
| Apr 23, 2026 | 364.00 | 366.00 | 359.00 | 361.00 | 361.00 | -1.63% | 62,300 |
| Apr 22, 2026 | 377.00 | 379.00 | 366.00 | 367.00 | 367.00 | -2.65% | 57,300 |
| Apr 21, 2026 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | -0.53% | 20,400 |
| Apr 20, 2026 | 376.00 | 382.00 | 376.00 | 379.00 | 379.00 | 0.80% | 35,100 |
| Apr 17, 2026 | 379.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.31% | 44,000 |
| Apr 16, 2026 | 378.00 | 387.00 | 378.00 | 381.00 | 381.00 | 0.53% | 80,500 |
| Apr 15, 2026 | 381.00 | 387.00 | 379.00 | 379.00 | 379.00 | -0.26% | 47,100 |
| Apr 14, 2026 | 382.00 | 387.00 | 379.00 | 380.00 | 380.00 | 0.80% | 85,100 |
| Apr 13, 2026 | 378.00 | 381.00 | 376.00 | 377.00 | 377.00 | -0.79% | 47,600 |
| Apr 10, 2026 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 46,100 |
| Apr 9, 2026 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | -4.48% | 65,100 |
| Apr 8, 2026 | 390.00 | 406.00 | 390.00 | 402.00 | 402.00 | 4.15% | 137,900 |
| Apr 7, 2026 | 388.00 | 395.00 | 384.00 | 386.00 | 386.00 | -1.03% | 34,300 |
| Apr 6, 2026 | 390.00 | 395.00 | 388.00 | 390.00 | 390.00 | - | 77,700 |
| Apr 3, 2026 | 394.00 | 399.00 | 388.00 | 390.00 | 390.00 | -0.76% | 39,500 |
| Apr 2, 2026 | 405.00 | 406.00 | 393.00 | 393.00 | 393.00 | -1.50% | 39,700 |
| Apr 1, 2026 | 393.00 | 401.00 | 392.00 | 399.00 | 399.00 | 2.31% | 43,700 |
| Mar 31, 2026 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.76% | 60,400 |
| Mar 30, 2026 | 388.00 | 398.00 | 382.00 | 393.00 | 393.00 | -2.96% | 68,000 |
| Mar 27, 2026 | 401.00 | 410.00 | 399.00 | 405.00 | 395.00 | 1.25% | 48,400 |
| Mar 26, 2026 | 415.00 | 415.00 | 400.00 | 400.00 | 390.12 | -3.61% | 78,700 |
| Mar 25, 2026 | 414.00 | 419.00 | 411.00 | 415.00 | 404.75 | 1.22% | 24,400 |
| Mar 24, 2026 | 410.00 | 415.00 | 403.00 | 410.00 | 399.88 | 1.99% | 83,800 |
| Mar 23, 2026 | 400.00 | 403.00 | 392.00 | 402.00 | 392.07 | -3.37% | 125,900 |
| Mar 19, 2026 | 425.00 | 428.00 | 416.00 | 416.00 | 405.73 | -3.26% | 94,600 |
| Mar 18, 2026 | 427.00 | 434.00 | 427.00 | 430.00 | 419.38 | 1.65% | 32,800 |
| Mar 17, 2026 | 433.00 | 436.00 | 423.00 | 423.00 | 412.56 | -2.53% | 37,200 |
| Mar 16, 2026 | 424.00 | 436.00 | 422.00 | 434.00 | 423.28 | 2.60% | 111,800 |
| Mar 13, 2026 | 422.00 | 430.00 | 420.00 | 423.00 | 412.56 | -2.31% | 137,300 |
| Mar 12, 2026 | 436.00 | 441.00 | 431.00 | 433.00 | 422.31 | -1.59% | 75,300 |
| Mar 11, 2026 | 445.00 | 450.00 | 437.00 | 440.00 | 429.14 | -0.45% | 79,600 |
| Mar 10, 2026 | 453.00 | 453.00 | 439.00 | 442.00 | 431.09 | 1.14% | 93,600 |
| Mar 9, 2026 | 431.00 | 444.00 | 425.00 | 437.00 | 426.21 | -3.96% | 201,300 |
| Mar 6, 2026 | 458.00 | 467.00 | 452.00 | 455.00 | 443.77 | -1.73% | 99,900 |
| Mar 5, 2026 | 454.00 | 476.00 | 454.00 | 463.00 | 451.57 | 5.71% | 220,800 |
| Mar 4, 2026 | 459.00 | 466.00 | 430.00 | 438.00 | 427.19 | -7.20% | 419,500 |
| Mar 3, 2026 | 490.00 | 504.00 | 471.00 | 472.00 | 460.35 | -3.48% | 339,600 |
| Mar 2, 2026 | 477.00 | 495.00 | 471.00 | 489.00 | 476.93 | 0.82% | 180,400 |
| Feb 27, 2026 | 488.00 | 497.00 | 478.00 | 485.00 | 473.02 | 1.04% | 403,300 |
| Feb 26, 2026 | 469.00 | 484.00 | 458.00 | 480.00 | 468.15 | 3.90% | 207,200 |
| Feb 25, 2026 | 458.00 | 476.00 | 451.00 | 462.00 | 450.59 | 2.21% | 243,700 |
| Feb 24, 2026 | 450.00 | 460.00 | 444.00 | 452.00 | 440.84 | -1.31% | 221,500 |
| Feb 20, 2026 | 459.00 | 476.00 | 457.00 | 458.00 | 446.69 | -1.93% | 128,700 |
| Feb 19, 2026 | 475.00 | 481.00 | 465.00 | 467.00 | 455.47 | -1.27% | 239,300 |
| Feb 18, 2026 | 470.00 | 483.00 | 462.00 | 473.00 | 461.32 | 2.16% | 280,600 |