Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan · Delayed Price · Currency is JPY 341.00
-6.00 (-1.73%)
May 26, 2026, 3:30 PM JST
Yuki Gosei Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 345.00 | 351.00 | 341.00 | 347.00 | 347.00 | 1.76% | 80,900 |
| May 22, 2026 | 344.00 | 345.00 | 340.00 | 341.00 | 341.00 | 0.29% | 28,500 |
| May 21, 2026 | 337.00 | 343.00 | 337.00 | 340.00 | 340.00 | 1.19% | 45,000 |
| May 20, 2026 | 347.00 | 347.00 | 332.00 | 336.00 | 336.00 | -2.33% | 90,300 |
| May 19, 2026 | 346.00 | 353.00 | 343.00 | 344.00 | 344.00 | 0.58% | 49,500 |
| May 18, 2026 | 344.00 | 353.00 | 339.00 | 342.00 | 342.00 | 0.29% | 98,000 |
| May 15, 2026 | 345.00 | 350.00 | 341.00 | 341.00 | 341.00 | -0.87% | 104,300 |
| May 14, 2026 | 356.00 | 357.00 | 344.00 | 344.00 | 344.00 | -3.37% | 53,700 |
| May 13, 2026 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.28% | 44,000 |
| May 12, 2026 | 358.00 | 362.00 | 354.00 | 357.00 | 357.00 | - | 44,800 |
| May 11, 2026 | 349.00 | 362.00 | 349.00 | 357.00 | 357.00 | 2.29% | 50,800 |
| May 8, 2026 | 355.00 | 355.00 | 346.00 | 349.00 | 349.00 | -1.69% | 36,100 |
| May 7, 2026 | 352.00 | 358.00 | 352.00 | 355.00 | 355.00 | 1.72% | 55,900 |
| 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 | -0.51% | 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 |