Skip to main content
logo
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
3,044.00
+17.00 (0.56%)
Aug 8, 2025, 3:30 PM JST

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,012.003,063.002,988.003,044.003,044.000.56%626,000
Aug 7, 20252,990.003,048.002,974.003,027.003,027.000.17%722,400
Aug 6, 20252,950.003,022.002,910.003,022.003,022.003.72%1,844,900
Aug 5, 20252,744.502,938.502,725.002,913.502,913.507.45%2,131,700
Aug 4, 20252,700.002,737.002,677.002,711.502,711.50-1.81%636,700
Aug 1, 20252,743.002,776.002,731.002,761.502,761.501.15%482,500
Jul 31, 20252,745.002,746.002,720.002,730.002,730.000.11%453,200
Jul 30, 20252,728.502,744.502,720.002,727.002,727.00-0.44%331,800
Jul 29, 20252,720.502,747.002,710.502,739.002,739.00-0.31%431,700
Jul 28, 20252,752.002,763.502,737.002,747.502,747.500.07%413,900
Jul 25, 20252,789.002,795.002,745.502,745.502,745.50-1.49%408,500
Jul 24, 20252,782.002,789.002,766.502,787.002,787.001.55%534,500
Jul 23, 20252,655.502,767.502,636.002,744.502,744.504.37%981,100
Jul 22, 20252,610.002,650.002,608.002,629.502,629.500.17%430,900
Jul 18, 20252,639.502,647.502,621.502,625.002,625.000.25%453,100
Jul 17, 20252,612.502,628.002,600.002,618.502,618.50-1.65%601,600
Jul 16, 20252,705.002,705.002,659.002,662.502,662.50-1.48%311,200
Jul 15, 20252,718.002,724.002,685.002,702.502,702.50-0.61%326,400
Jul 14, 20252,731.502,743.002,698.002,719.002,719.00-0.22%254,800
Jul 11, 20252,730.002,743.502,714.002,725.002,725.000.89%359,100
Jul 10, 20252,715.002,729.502,689.002,701.002,701.00-0.41%355,100
Jul 9, 20252,709.502,729.002,685.002,712.002,712.000.15%415,000
Jul 8, 20252,683.502,724.002,672.002,708.002,708.000.65%459,000
Jul 7, 20252,731.002,744.502,679.502,690.502,690.50-0.24%529,400
Jul 4, 20252,708.502,710.002,674.002,697.002,697.000.28%274,400
Jul 3, 20252,656.002,698.502,653.502,689.502,689.500.41%475,000
Jul 2, 20252,662.002,689.502,650.502,678.502,678.50-0.35%486,400
Jul 1, 20252,683.002,688.002,645.002,688.002,688.00-0.30%617,500
Jun 30, 20252,750.002,754.002,696.002,696.002,696.00-1.43%504,700
Jun 27, 20252,751.502,761.002,720.502,735.002,735.002.32%954,500
Jun 26, 20252,647.002,689.002,638.502,673.002,673.002.06%604,300
Jun 25, 20252,618.002,645.502,585.002,619.002,619.000.25%496,900
Jun 24, 20252,624.502,632.002,603.502,612.502,612.500.97%472,900
Jun 23, 20252,587.002,596.002,556.002,587.502,587.500.54%334,000
Jun 20, 20252,600.002,627.002,573.502,573.502,573.50-1.02%868,800
Jun 19, 20252,560.002,607.002,550.002,600.002,600.002.28%498,300
Jun 18, 20252,502.002,547.002,501.002,542.002,542.000.67%284,800
Jun 17, 20252,507.002,528.002,494.502,525.002,525.001.34%255,800
Jun 16, 20252,492.002,507.002,480.002,491.502,491.500.71%327,600
Jun 13, 20252,521.502,526.502,464.502,474.002,474.00-2.41%429,300
Jun 12, 20252,540.002,563.502,516.002,535.002,535.00-0.49%340,300
Jun 11, 20252,553.002,555.002,528.002,547.502,547.501.09%437,100
Jun 10, 20252,544.502,554.502,513.502,520.002,520.00-0.26%420,600
Jun 9, 20252,536.502,543.002,520.502,526.502,526.500.20%249,600
Jun 6, 20252,505.002,546.002,505.002,521.502,521.50-0.34%275,500
Jun 5, 20252,560.002,569.002,526.002,530.002,530.00-1.77%303,500
Jun 4, 20252,586.002,589.502,555.502,575.502,575.50-0.41%453,400
Jun 3, 20252,572.002,617.502,568.002,586.002,586.000.25%363,800
Jun 2, 20252,600.502,616.002,579.502,579.502,579.50-2.33%319,700
May 30, 20252,639.002,667.502,621.002,641.002,641.00-0.45%378,500