GS Yuasa Corporation (TYO:6674)
Japan · Delayed Price · Currency is JPY 5,850.00
-165.00 (-2.74%)
Jul 24, 2026, 3:30 PM JST
GS Yuasa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,957.00 | 5,973.00 | 5,733.00 | 5,850.00 | 5,850.00 | -2.74% | 632,300 |
| Jul 23, 2026 | 6,014.00 | 6,117.00 | 5,988.00 | 6,015.00 | 6,015.00 | 1.71% | 786,500 |
| Jul 22, 2026 | 6,024.00 | 6,149.00 | 5,853.00 | 5,914.00 | 5,914.00 | 3.32% | 1,114,400 |
| Jul 21, 2026 | 5,800.00 | 5,820.00 | 5,638.00 | 5,724.00 | 5,724.00 | 2.73% | 865,600 |
| Jul 17, 2026 | 5,800.00 | 5,855.00 | 5,388.00 | 5,572.00 | 5,572.00 | -5.59% | 923,800 |
| Jul 16, 2026 | 6,056.00 | 6,129.00 | 5,827.00 | 5,902.00 | 5,902.00 | -2.93% | 955,300 |
| Jul 15, 2026 | 5,995.00 | 6,126.00 | 5,877.00 | 6,080.00 | 6,080.00 | 1.91% | 798,600 |
| Jul 14, 2026 | 5,980.00 | 6,008.00 | 5,836.00 | 5,966.00 | 5,966.00 | -0.81% | 824,700 |
| Jul 13, 2026 | 6,258.00 | 6,324.00 | 5,944.00 | 6,015.00 | 6,015.00 | -2.64% | 756,300 |
| Jul 10, 2026 | 6,286.00 | 6,362.00 | 6,152.00 | 6,178.00 | 6,178.00 | -0.24% | 551,800 |
| Jul 9, 2026 | 6,227.00 | 6,251.00 | 6,113.00 | 6,193.00 | 6,193.00 | 0.31% | 689,600 |
| Jul 8, 2026 | 6,300.00 | 6,392.00 | 6,156.00 | 6,174.00 | 6,174.00 | -4.65% | 846,000 |
| Jul 7, 2026 | 6,636.00 | 6,652.00 | 6,396.00 | 6,475.00 | 6,475.00 | -2.72% | 693,900 |
| Jul 6, 2026 | 6,770.00 | 6,825.00 | 6,468.00 | 6,656.00 | 6,656.00 | -1.20% | 728,200 |
| Jul 3, 2026 | 6,520.00 | 6,798.00 | 6,446.00 | 6,737.00 | 6,737.00 | 2.04% | 587,000 |
| Jul 2, 2026 | 6,640.00 | 6,794.00 | 6,500.00 | 6,602.00 | 6,602.00 | -0.97% | 742,000 |
| Jul 1, 2026 | 6,562.00 | 6,788.00 | 6,547.00 | 6,667.00 | 6,667.00 | 3.11% | 762,300 |
| Jun 30, 2026 | 6,700.00 | 6,711.00 | 6,451.00 | 6,466.00 | 6,466.00 | -3.49% | 1,157,700 |
| Jun 29, 2026 | 6,736.00 | 6,774.00 | 6,535.00 | 6,700.00 | 6,700.00 | -0.98% | 832,800 |
| Jun 26, 2026 | 7,122.00 | 7,125.00 | 6,683.00 | 6,766.00 | 6,766.00 | -5.09% | 938,200 |
| Jun 25, 2026 | 7,447.00 | 7,447.00 | 7,034.00 | 7,129.00 | 7,129.00 | -0.89% | 715,600 |
| Jun 24, 2026 | 7,088.00 | 7,267.00 | 7,021.00 | 7,193.00 | 7,193.00 | 1.48% | 699,700 |
| Jun 23, 2026 | 7,550.00 | 7,603.00 | 7,087.00 | 7,088.00 | 7,088.00 | -5.71% | 669,600 |
| Jun 22, 2026 | 7,696.00 | 7,899.00 | 7,452.00 | 7,517.00 | 7,517.00 | 7.14% | 1,647,300 |
| Jun 19, 2026 | 6,786.00 | 7,108.00 | 6,665.00 | 7,016.00 | 7,016.00 | 4.45% | 1,210,900 |
| Jun 18, 2026 | 6,660.00 | 6,786.00 | 6,630.00 | 6,717.00 | 6,717.00 | -0.01% | 619,300 |
| Jun 17, 2026 | 6,668.00 | 6,880.00 | 6,580.00 | 6,718.00 | 6,718.00 | 2.28% | 766,500 |
| Jun 16, 2026 | 6,319.00 | 6,750.00 | 6,265.00 | 6,568.00 | 6,568.00 | 3.96% | 802,200 |
| Jun 15, 2026 | 6,380.00 | 6,432.00 | 6,196.00 | 6,318.00 | 6,318.00 | 1.95% | 784,500 |
| Jun 12, 2026 | 6,397.00 | 6,536.00 | 6,197.00 | 6,197.00 | 6,197.00 | -1.59% | 891,800 |
| Jun 11, 2026 | 6,112.00 | 6,357.00 | 5,971.00 | 6,297.00 | 6,297.00 | -1.79% | 733,900 |
| Jun 10, 2026 | 6,769.00 | 6,819.00 | 6,369.00 | 6,412.00 | 6,412.00 | -6.28% | 979,000 |
| Jun 9, 2026 | 6,721.00 | 6,885.00 | 6,608.00 | 6,842.00 | 6,842.00 | 2.83% | 894,800 |
| Jun 8, 2026 | 6,933.00 | 6,940.00 | 6,595.00 | 6,654.00 | 6,654.00 | -8.60% | 1,202,100 |
| Jun 5, 2026 | 7,113.00 | 7,466.00 | 7,080.00 | 7,280.00 | 7,280.00 | 1.32% | 981,600 |
| Jun 4, 2026 | 7,500.00 | 7,600.00 | 7,143.00 | 7,185.00 | 7,185.00 | -4.14% | 1,541,300 |
| Jun 3, 2026 | 7,202.00 | 7,542.00 | 7,031.00 | 7,495.00 | 7,495.00 | 9.24% | 1,825,100 |
| Jun 2, 2026 | 7,000.00 | 7,070.00 | 6,618.00 | 6,861.00 | 6,861.00 | 7.05% | 1,817,000 |
| Jun 1, 2026 | 6,472.00 | 6,497.00 | 6,334.00 | 6,409.00 | 6,409.00 | -2.30% | 655,900 |
| May 29, 2026 | 6,700.00 | 6,790.00 | 6,470.00 | 6,560.00 | 6,560.00 | 1.89% | 977,000 |
| May 28, 2026 | 6,284.00 | 6,471.00 | 6,284.00 | 6,438.00 | 6,438.00 | 2.22% | 733,700 |
| May 27, 2026 | 6,348.00 | 6,524.00 | 6,298.00 | 6,298.00 | 6,298.00 | 2.01% | 736,500 |
| May 26, 2026 | 6,297.00 | 6,319.00 | 6,167.00 | 6,174.00 | 6,174.00 | -2.31% | 427,600 |
| May 25, 2026 | 6,300.00 | 6,373.00 | 6,268.00 | 6,320.00 | 6,320.00 | 2.80% | 506,600 |
| May 22, 2026 | 6,030.00 | 6,244.00 | 6,017.00 | 6,148.00 | 6,148.00 | 1.82% | 738,900 |
| May 21, 2026 | 6,160.00 | 6,184.00 | 5,956.00 | 6,038.00 | 6,038.00 | -1.31% | 759,500 |
| May 20, 2026 | 6,236.00 | 6,336.00 | 6,044.00 | 6,118.00 | 6,118.00 | -3.44% | 800,700 |
| May 19, 2026 | 6,319.00 | 6,420.00 | 6,154.00 | 6,336.00 | 6,336.00 | 0.81% | 787,000 |
| May 18, 2026 | 6,365.00 | 6,432.00 | 6,180.00 | 6,285.00 | 6,285.00 | -2.56% | 880,500 |
| May 15, 2026 | 6,368.00 | 6,712.00 | 6,251.00 | 6,450.00 | 6,450.00 | 2.61% | 1,301,000 |