GS Yuasa Corporation (TYO:6674)
Japan · Delayed Price · Currency is JPY 4,823.00
-253.00 (-4.98%)
Mar 4, 2026, 3:30 PM JST
GS Yuasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,856.00 | 4,980.00 | 4,682.00 | 4,823.00 | 4,823.00 | -4.98% | 1,709,200 |
| Mar 3, 2026 | 5,401.00 | 5,470.00 | 5,076.00 | 5,076.00 | 5,076.00 | -6.74% | 1,072,900 |
| Mar 2, 2026 | 5,360.00 | 5,478.00 | 5,298.00 | 5,443.00 | 5,443.00 | -2.10% | 974,200 |
| Feb 27, 2026 | 5,331.00 | 5,590.00 | 5,238.00 | 5,560.00 | 5,560.00 | 3.25% | 1,549,400 |
| Feb 26, 2026 | 5,525.00 | 5,538.00 | 5,385.00 | 5,385.00 | 5,385.00 | -2.32% | 1,123,500 |
| Feb 25, 2026 | 5,502.00 | 5,616.00 | 5,451.00 | 5,513.00 | 5,513.00 | 2.05% | 1,117,400 |
| Feb 24, 2026 | 5,280.00 | 5,456.00 | 5,222.00 | 5,402.00 | 5,402.00 | 3.73% | 1,397,900 |
| Feb 20, 2026 | 5,177.00 | 5,227.00 | 5,041.00 | 5,208.00 | 5,208.00 | 1.07% | 1,739,800 |
| Feb 19, 2026 | 5,088.00 | 5,363.00 | 5,025.00 | 5,153.00 | 5,153.00 | 6.34% | 3,209,900 |
| Feb 18, 2026 | 4,469.00 | 4,846.00 | 4,465.00 | 4,846.00 | 4,846.00 | 9.02% | 1,830,500 |
| Feb 17, 2026 | 4,433.00 | 4,469.00 | 4,362.00 | 4,445.00 | 4,445.00 | 0.11% | 589,900 |
| Feb 16, 2026 | 4,473.00 | 4,506.00 | 4,426.00 | 4,440.00 | 4,440.00 | 0.14% | 435,300 |
| Feb 13, 2026 | 4,475.00 | 4,511.00 | 4,365.00 | 4,434.00 | 4,434.00 | -1.27% | 664,500 |
| Feb 12, 2026 | 4,494.00 | 4,539.00 | 4,466.00 | 4,491.00 | 4,491.00 | 0.31% | 781,500 |
| Feb 10, 2026 | 4,288.00 | 4,494.00 | 4,288.00 | 4,477.00 | 4,477.00 | 5.34% | 1,056,100 |
| Feb 9, 2026 | 4,231.00 | 4,260.00 | 4,170.00 | 4,250.00 | 4,250.00 | 2.63% | 892,700 |
| Feb 6, 2026 | 3,974.00 | 4,152.00 | 3,930.00 | 4,141.00 | 4,141.00 | 3.47% | 1,048,500 |
| Feb 5, 2026 | 3,970.00 | 4,089.00 | 3,927.00 | 4,002.00 | 4,002.00 | 4.16% | 2,351,800 |
| Feb 4, 2026 | 3,670.00 | 3,945.00 | 3,589.00 | 3,842.00 | 3,842.00 | 5.15% | 2,228,200 |
| Feb 3, 2026 | 3,629.00 | 3,655.00 | 3,600.00 | 3,654.00 | 3,654.00 | 1.95% | 418,700 |
| Feb 2, 2026 | 3,633.00 | 3,651.00 | 3,563.00 | 3,584.00 | 3,584.00 | -0.08% | 610,000 |
| Jan 30, 2026 | 3,554.00 | 3,605.00 | 3,544.00 | 3,587.00 | 3,587.00 | -0.14% | 585,200 |
| Jan 29, 2026 | 3,568.00 | 3,600.00 | 3,532.00 | 3,592.00 | 3,592.00 | 0.56% | 726,200 |
| Jan 28, 2026 | 3,632.00 | 3,650.00 | 3,549.00 | 3,572.00 | 3,572.00 | -2.72% | 811,500 |
| Jan 27, 2026 | 3,652.00 | 3,698.00 | 3,636.00 | 3,672.00 | 3,672.00 | -0.46% | 607,300 |
| Jan 26, 2026 | 3,700.00 | 3,729.00 | 3,653.00 | 3,689.00 | 3,689.00 | -2.48% | 848,200 |
| Jan 23, 2026 | 3,740.00 | 3,809.00 | 3,707.00 | 3,783.00 | 3,783.00 | 0.80% | 797,500 |
| Jan 22, 2026 | 3,763.00 | 3,785.00 | 3,744.00 | 3,753.00 | 3,753.00 | 0.78% | 703,900 |
| Jan 21, 2026 | 3,670.00 | 3,730.00 | 3,643.00 | 3,724.00 | 3,724.00 | -0.16% | 770,600 |
| Jan 20, 2026 | 3,852.00 | 3,900.00 | 3,726.00 | 3,730.00 | 3,730.00 | -4.70% | 1,365,800 |
| Jan 19, 2026 | 3,887.00 | 3,947.00 | 3,815.00 | 3,914.00 | 3,914.00 | -2.81% | 1,245,200 |
| Jan 16, 2026 | 3,870.00 | 4,053.00 | 3,863.00 | 4,027.00 | 4,027.00 | 4.27% | 1,365,600 |
| Jan 15, 2026 | 3,803.00 | 3,923.00 | 3,794.00 | 3,862.00 | 3,862.00 | 3.07% | 1,078,600 |
| Jan 14, 2026 | 3,862.00 | 3,866.00 | 3,747.00 | 3,747.00 | 3,747.00 | -1.45% | 901,100 |
| Jan 13, 2026 | 3,809.00 | 3,812.00 | 3,771.00 | 3,802.00 | 3,802.00 | 1.68% | 840,300 |
| Jan 9, 2026 | 3,775.00 | 3,777.00 | 3,723.00 | 3,739.00 | 3,739.00 | -1.08% | 576,400 |
| Jan 8, 2026 | 3,791.00 | 3,809.00 | 3,745.00 | 3,780.00 | 3,780.00 | -0.94% | 588,500 |
| Jan 7, 2026 | 3,792.00 | 3,849.00 | 3,787.00 | 3,816.00 | 3,816.00 | -1.19% | 623,800 |
| Jan 6, 2026 | 3,850.00 | 3,874.00 | 3,834.00 | 3,862.00 | 3,862.00 | 1.63% | 506,600 |
| Jan 5, 2026 | 3,783.00 | 3,835.00 | 3,775.00 | 3,800.00 | 3,800.00 | 1.33% | 387,700 |
| Dec 30, 2025 | 3,751.00 | 3,776.00 | 3,725.00 | 3,750.00 | 3,750.00 | -1.24% | 345,600 |
| Dec 29, 2025 | 3,760.00 | 3,805.00 | 3,760.00 | 3,797.00 | 3,797.00 | 1.33% | 323,100 |
| Dec 26, 2025 | 3,833.00 | 3,866.00 | 3,745.00 | 3,747.00 | 3,747.00 | -1.55% | 420,800 |
| Dec 25, 2025 | 3,789.00 | 3,835.00 | 3,760.00 | 3,806.00 | 3,806.00 | 0.71% | 366,800 |
| Dec 24, 2025 | 3,773.00 | 3,784.00 | 3,754.00 | 3,779.00 | 3,779.00 | 0.37% | 381,100 |
| Dec 23, 2025 | 3,756.00 | 3,782.00 | 3,710.00 | 3,765.00 | 3,765.00 | -1.05% | 644,100 |
| Dec 22, 2025 | 3,759.00 | 3,827.00 | 3,737.00 | 3,805.00 | 3,805.00 | 2.56% | 571,500 |
| Dec 19, 2025 | 3,660.00 | 3,729.00 | 3,656.00 | 3,710.00 | 3,710.00 | 0.35% | 818,300 |
| Dec 18, 2025 | 3,729.00 | 3,738.00 | 3,667.00 | 3,697.00 | 3,697.00 | -1.78% | 423,300 |
| Dec 17, 2025 | 3,796.00 | 3,804.00 | 3,712.00 | 3,764.00 | 3,764.00 | 0.27% | 508,000 |