Skip to main content
logo
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
+48.00 (1.24%)
Oct 21, 2025, 12:45 PM JST

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,880.003,923.003,870.003,903.003,903.001.19%229,700
Oct 20, 20253,885.003,890.003,826.003,857.003,857.001.10%357,600
Oct 17, 20253,847.003,847.003,792.003,815.003,815.00-1.52%587,600
Oct 16, 20253,899.003,935.003,859.003,874.003,874.00-0.23%907,000
Oct 15, 20253,784.003,908.003,770.003,883.003,883.003.82%910,700
Oct 14, 20253,733.003,844.003,717.003,740.003,740.00-1.94%962,100
Oct 10, 20253,926.003,930.003,814.003,814.003,814.00-2.31%719,700
Oct 9, 20253,853.003,904.003,820.003,904.003,904.001.17%649,100
Oct 8, 20253,760.003,866.003,758.003,859.003,859.002.17%1,034,000
Oct 7, 20253,710.003,853.003,700.003,777.003,777.003.51%1,537,900
Oct 6, 20253,670.003,697.003,604.003,649.003,649.003.34%878,900
Oct 3, 20253,504.003,567.003,493.003,531.003,531.001.09%700,600
Oct 2, 20253,480.003,525.003,441.003,493.003,493.000.49%592,100
Oct 1, 20253,465.003,505.003,459.003,476.003,476.00-0.69%630,800
Sep 30, 20253,451.003,506.003,427.003,500.003,500.000.69%503,500
Sep 29, 20253,518.003,522.003,458.003,476.003,476.00-1.36%486,900
Sep 26, 20253,567.003,570.003,506.003,524.003,494.000.51%773,400
Sep 25, 20253,489.003,530.003,464.003,506.003,476.151.53%835,600
Sep 24, 20253,550.003,557.003,437.003,453.003,423.60-1.06%1,242,000
Sep 22, 20253,321.003,510.003,321.003,490.003,460.295.53%1,066,700
Sep 19, 20253,302.003,357.003,241.003,307.003,278.850.64%966,800
Sep 18, 20253,280.003,324.003,253.003,286.003,258.03-0.06%772,100
Sep 17, 20253,320.003,350.003,284.003,288.003,260.01-2.03%772,100
Sep 16, 20253,297.003,435.003,293.003,356.003,327.433.84%1,171,000
Sep 12, 20253,250.003,269.003,231.003,232.003,204.49-0.55%710,100
Sep 11, 20253,248.003,271.003,223.003,250.003,222.330.49%781,600
Sep 10, 20253,270.003,270.003,218.003,234.003,206.47-1.10%663,900
Sep 9, 20253,382.003,382.003,261.003,270.003,242.16-4.58%1,320,100
Sep 8, 20253,446.003,446.003,406.003,427.003,397.830.29%406,400
Sep 5, 20253,398.003,436.003,362.003,417.003,387.911.55%464,200
Sep 4, 20253,399.003,410.003,361.003,365.003,336.35-0.38%446,000
Sep 3, 20253,382.003,436.003,369.003,378.003,349.240.57%739,400
Sep 2, 20253,372.003,391.003,343.003,359.003,330.410.15%497,100
Sep 1, 20253,353.003,384.003,320.003,354.003,325.460.36%631,600
Aug 29, 20253,320.003,363.003,307.003,342.003,313.560.66%539,400
Aug 28, 20253,280.003,423.003,268.003,320.003,291.751.34%784,600
Aug 27, 20253,275.003,326.003,262.003,276.003,248.120.83%644,900
Aug 26, 20253,270.003,272.003,217.003,249.003,221.35-0.79%518,400
Aug 25, 20253,260.003,275.003,235.003,275.003,247.131.36%481,200
Aug 22, 20253,210.003,235.003,194.003,231.003,203.501.51%478,800
Aug 21, 20253,152.003,199.003,134.003,183.003,155.910.28%474,400
Aug 20, 20253,195.003,217.003,166.003,174.003,146.99-1.86%447,000
Aug 19, 20253,259.003,264.003,202.003,234.003,206.48-0.09%523,200
Aug 18, 20253,200.003,255.003,195.003,237.003,209.454.25%1,040,200
Aug 15, 20253,010.003,122.003,005.003,105.003,078.583.33%807,200
Aug 14, 20253,030.003,037.002,990.003,005.002,979.43-1.12%387,100
Aug 13, 20253,045.003,059.003,031.003,039.003,013.140.26%409,700
Aug 12, 20253,033.003,056.003,021.003,031.003,005.21-0.43%467,000
Aug 8, 20253,012.003,063.002,988.003,044.003,018.100.56%626,000
Aug 7, 20252,990.003,048.002,974.003,027.003,001.240.17%722,400