GS Yuasa Corporation (TYO:6674)
3,417.00
+52.00 (1.55%)
Sep 5, 2025, 3:30 PM JST
GS Yuasa Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 3,399.00 | 3,410.00 | 3,361.00 | 3,365.00 | 3,365.00 | -0.38% | 446,000 |
Sep 3, 2025 | 3,382.00 | 3,436.00 | 3,369.00 | 3,378.00 | 3,378.00 | 0.57% | 739,400 |
Sep 2, 2025 | 3,372.00 | 3,391.00 | 3,343.00 | 3,359.00 | 3,359.00 | 0.15% | 497,100 |
Sep 1, 2025 | 3,353.00 | 3,384.00 | 3,320.00 | 3,354.00 | 3,354.00 | 0.36% | 631,600 |
Aug 29, 2025 | 3,320.00 | 3,363.00 | 3,307.00 | 3,342.00 | 3,342.00 | 0.66% | 539,400 |
Aug 28, 2025 | 3,280.00 | 3,423.00 | 3,268.00 | 3,320.00 | 3,320.00 | 1.34% | 784,600 |
Aug 27, 2025 | 3,275.00 | 3,326.00 | 3,262.00 | 3,276.00 | 3,276.00 | 0.83% | 644,900 |
Aug 26, 2025 | 3,270.00 | 3,272.00 | 3,217.00 | 3,249.00 | 3,249.00 | -0.79% | 518,400 |
Aug 25, 2025 | 3,260.00 | 3,275.00 | 3,235.00 | 3,275.00 | 3,275.00 | 1.36% | 481,200 |
Aug 22, 2025 | 3,210.00 | 3,235.00 | 3,194.00 | 3,231.00 | 3,231.00 | 1.51% | 478,800 |
Aug 21, 2025 | 3,152.00 | 3,199.00 | 3,134.00 | 3,183.00 | 3,183.00 | 0.28% | 474,400 |
Aug 20, 2025 | 3,195.00 | 3,217.00 | 3,166.00 | 3,174.00 | 3,174.00 | -1.86% | 447,000 |
Aug 19, 2025 | 3,259.00 | 3,264.00 | 3,202.00 | 3,234.00 | 3,234.00 | -0.09% | 523,200 |
Aug 18, 2025 | 3,200.00 | 3,255.00 | 3,195.00 | 3,237.00 | 3,237.00 | 4.25% | 1,040,200 |
Aug 15, 2025 | 3,010.00 | 3,122.00 | 3,005.00 | 3,105.00 | 3,105.00 | 3.33% | 807,200 |
Aug 14, 2025 | 3,030.00 | 3,037.00 | 2,990.00 | 3,005.00 | 3,005.00 | -1.12% | 387,100 |
Aug 13, 2025 | 3,045.00 | 3,059.00 | 3,031.00 | 3,039.00 | 3,039.00 | 0.26% | 409,700 |
Aug 12, 2025 | 3,033.00 | 3,056.00 | 3,021.00 | 3,031.00 | 3,031.00 | -0.43% | 467,000 |
Aug 8, 2025 | 3,012.00 | 3,063.00 | 2,988.00 | 3,044.00 | 3,044.00 | 0.56% | 626,000 |
Aug 7, 2025 | 2,990.00 | 3,048.00 | 2,974.00 | 3,027.00 | 3,027.00 | 0.17% | 722,400 |
Aug 6, 2025 | 2,950.00 | 3,022.00 | 2,910.00 | 3,022.00 | 3,022.00 | 3.72% | 1,844,900 |
Aug 5, 2025 | 2,744.50 | 2,938.50 | 2,725.00 | 2,913.50 | 2,913.50 | 7.45% | 2,131,700 |
Aug 4, 2025 | 2,700.00 | 2,737.00 | 2,677.00 | 2,711.50 | 2,711.50 | -1.81% | 636,700 |
Aug 1, 2025 | 2,743.00 | 2,776.00 | 2,731.00 | 2,761.50 | 2,761.50 | 1.15% | 482,500 |
Jul 31, 2025 | 2,745.00 | 2,746.00 | 2,720.00 | 2,730.00 | 2,730.00 | 0.11% | 453,200 |
Jul 30, 2025 | 2,728.50 | 2,744.50 | 2,720.00 | 2,727.00 | 2,727.00 | -0.44% | 331,800 |
Jul 29, 2025 | 2,720.50 | 2,747.00 | 2,710.50 | 2,739.00 | 2,739.00 | -0.31% | 431,700 |
Jul 28, 2025 | 2,752.00 | 2,763.50 | 2,737.00 | 2,747.50 | 2,747.50 | 0.07% | 413,900 |
Jul 25, 2025 | 2,789.00 | 2,795.00 | 2,745.50 | 2,745.50 | 2,745.50 | -1.49% | 408,500 |
Jul 24, 2025 | 2,782.00 | 2,789.00 | 2,766.50 | 2,787.00 | 2,787.00 | 1.55% | 534,500 |
Jul 23, 2025 | 2,655.50 | 2,767.50 | 2,636.00 | 2,744.50 | 2,744.50 | 4.37% | 981,100 |
Jul 22, 2025 | 2,610.00 | 2,650.00 | 2,608.00 | 2,629.50 | 2,629.50 | 0.17% | 430,900 |
Jul 18, 2025 | 2,639.50 | 2,647.50 | 2,621.50 | 2,625.00 | 2,625.00 | 0.25% | 453,100 |
Jul 17, 2025 | 2,612.50 | 2,628.00 | 2,600.00 | 2,618.50 | 2,618.50 | -1.65% | 601,600 |
Jul 16, 2025 | 2,705.00 | 2,705.00 | 2,659.00 | 2,662.50 | 2,662.50 | -1.48% | 311,200 |
Jul 15, 2025 | 2,718.00 | 2,724.00 | 2,685.00 | 2,702.50 | 2,702.50 | -0.61% | 326,400 |
Jul 14, 2025 | 2,731.50 | 2,743.00 | 2,698.00 | 2,719.00 | 2,719.00 | -0.22% | 254,800 |
Jul 11, 2025 | 2,730.00 | 2,743.50 | 2,714.00 | 2,725.00 | 2,725.00 | 0.89% | 359,100 |
Jul 10, 2025 | 2,715.00 | 2,729.50 | 2,689.00 | 2,701.00 | 2,701.00 | -0.41% | 355,100 |
Jul 9, 2025 | 2,709.50 | 2,729.00 | 2,685.00 | 2,712.00 | 2,712.00 | 0.15% | 415,000 |
Jul 8, 2025 | 2,683.50 | 2,724.00 | 2,672.00 | 2,708.00 | 2,708.00 | 0.65% | 459,000 |
Jul 7, 2025 | 2,731.00 | 2,744.50 | 2,679.50 | 2,690.50 | 2,690.50 | -0.24% | 529,400 |
Jul 4, 2025 | 2,708.50 | 2,710.00 | 2,674.00 | 2,697.00 | 2,697.00 | 0.28% | 274,400 |
Jul 3, 2025 | 2,656.00 | 2,698.50 | 2,653.50 | 2,689.50 | 2,689.50 | 0.41% | 475,000 |
Jul 2, 2025 | 2,662.00 | 2,689.50 | 2,650.50 | 2,678.50 | 2,678.50 | -0.35% | 486,400 |
Jul 1, 2025 | 2,683.00 | 2,688.00 | 2,645.00 | 2,688.00 | 2,688.00 | -0.30% | 617,500 |
Jun 30, 2025 | 2,750.00 | 2,754.00 | 2,696.00 | 2,696.00 | 2,696.00 | -1.43% | 504,700 |
Jun 27, 2025 | 2,751.50 | 2,761.00 | 2,720.50 | 2,735.00 | 2,735.00 | 2.32% | 954,500 |
Jun 26, 2025 | 2,647.00 | 2,689.00 | 2,638.50 | 2,673.00 | 2,673.00 | 2.06% | 604,300 |
Jun 25, 2025 | 2,618.00 | 2,645.50 | 2,585.00 | 2,619.00 | 2,619.00 | 0.25% | 496,900 |