GS Yuasa Corporation (TYO:6674)
Japan · Delayed Price · Currency is JPY 5,052.00
-376.00 (-6.93%)
Oct 15, 2026, 9:54 AM JST
GS Yuasa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,228.00 | 5,266.00 | 5,035.00 | 5,052.00 | 5,052.00 | -6.93% | 269,900 |
| Oct 14, 2026 | 5,576.00 | 5,605.00 | 5,428.00 | 5,428.00 | 5,428.00 | -2.29% | 504,900 |
| Oct 13, 2026 | 5,428.00 | 5,570.00 | 5,350.00 | 5,555.00 | 5,555.00 | 0.85% | 726,900 |
| Oct 9, 2026 | 5,426.00 | 5,551.00 | 5,385.00 | 5,508.00 | 5,508.00 | -0.05% | 497,100 |
| Oct 8, 2026 | 5,628.00 | 5,668.00 | 5,488.00 | 5,511.00 | 5,511.00 | -3.45% | 609,200 |
| Oct 7, 2026 | 5,731.00 | 5,779.00 | 5,654.00 | 5,708.00 | 5,708.00 | 0.14% | 534,500 |
| Oct 6, 2026 | 5,670.00 | 5,734.00 | 5,600.00 | 5,700.00 | 5,700.00 | -0.31% | 686,300 |
| Oct 5, 2026 | 5,541.00 | 5,737.00 | 5,524.00 | 5,718.00 | 5,718.00 | 4.96% | 1,019,400 |
| Oct 2, 2026 | 5,453.00 | 5,553.00 | 5,423.00 | 5,448.00 | 5,448.00 | -0.95% | 578,500 |
| Oct 1, 2026 | 5,445.00 | 5,527.00 | 5,406.00 | 5,500.00 | 5,500.00 | 1.03% | 652,100 |
| Sep 30, 2026 | 5,415.00 | 5,471.00 | 5,380.00 | 5,444.00 | 5,444.00 | 1.97% | 679,100 |
| Sep 29, 2026 | 5,337.00 | 5,378.00 | 5,296.00 | 5,339.00 | 5,339.00 | -0.54% | 556,800 |
| Sep 28, 2026 | 5,458.00 | 5,500.00 | 5,398.00 | 5,398.00 | 5,368.00 | - | 617,900 |
| Sep 25, 2026 | 5,472.00 | 5,473.00 | 5,396.00 | 5,398.00 | 5,368.00 | -1.50% | 752,900 |
| Sep 24, 2026 | 5,470.00 | 5,515.00 | 5,422.00 | 5,480.00 | 5,449.54 | 0.07% | 697,400 |
| Sep 18, 2026 | 5,480.00 | 5,526.00 | 5,456.00 | 5,476.00 | 5,445.57 | 1.39% | 741,900 |
| Sep 17, 2026 | 5,556.00 | 5,566.00 | 5,389.00 | 5,401.00 | 5,370.98 | -1.01% | 1,120,500 |
| Sep 16, 2026 | 5,247.00 | 5,504.00 | 5,230.00 | 5,456.00 | 5,425.68 | 4.38% | 1,191,400 |
| Sep 15, 2026 | 5,080.00 | 5,282.00 | 5,071.00 | 5,227.00 | 5,197.95 | 2.49% | 1,174,000 |
| Sep 14, 2026 | 4,920.00 | 5,100.00 | 4,913.00 | 5,100.00 | 5,071.66 | 2.78% | 904,300 |
| Sep 11, 2026 | 4,920.00 | 5,006.00 | 4,916.00 | 4,962.00 | 4,934.42 | -3.41% | 606,100 |
| Sep 10, 2026 | 5,129.00 | 5,154.00 | 5,043.00 | 5,137.00 | 5,108.45 | -1.76% | 547,600 |
| Sep 9, 2026 | 5,021.00 | 5,281.00 | 4,979.00 | 5,229.00 | 5,199.94 | 4.98% | 944,300 |
| Sep 8, 2026 | 5,193.00 | 5,198.00 | 4,981.00 | 4,981.00 | 4,953.32 | -2.62% | 675,200 |
| Sep 7, 2026 | 5,011.00 | 5,155.00 | 4,999.00 | 5,115.00 | 5,086.57 | 3.10% | 685,900 |
| Sep 4, 2026 | 4,980.00 | 4,984.00 | 4,881.00 | 4,961.00 | 4,933.43 | -0.22% | 942,300 |
| Sep 3, 2026 | 5,000.00 | 5,042.00 | 4,931.00 | 4,972.00 | 4,944.37 | -0.26% | 509,200 |
| Sep 2, 2026 | 5,126.00 | 5,140.00 | 4,985.00 | 4,985.00 | 4,957.30 | -5.64% | 858,000 |
| Sep 1, 2026 | 5,354.00 | 5,429.00 | 5,283.00 | 5,283.00 | 5,253.64 | -1.33% | 659,700 |
| Aug 31, 2026 | 5,200.00 | 5,354.00 | 5,178.00 | 5,354.00 | 5,324.24 | 1.46% | 447,300 |
| Aug 28, 2026 | 5,399.00 | 5,407.00 | 5,277.00 | 5,277.00 | 5,247.67 | -1.80% | 752,000 |
| Aug 27, 2026 | 5,409.00 | 5,431.00 | 5,320.00 | 5,374.00 | 5,344.13 | 0.34% | 333,900 |
| Aug 26, 2026 | 5,357.00 | 5,410.00 | 5,306.00 | 5,356.00 | 5,326.23 | -0.02% | 376,200 |
| Aug 25, 2026 | 5,369.00 | 5,408.00 | 5,295.00 | 5,357.00 | 5,327.23 | -0.39% | 429,800 |
| Aug 24, 2026 | 5,285.00 | 5,483.00 | 5,274.00 | 5,378.00 | 5,348.11 | 1.99% | 658,900 |
| Aug 21, 2026 | 5,238.00 | 5,278.00 | 5,115.00 | 5,273.00 | 5,243.69 | 0.67% | 790,700 |
| Aug 20, 2026 | 5,103.00 | 5,256.00 | 5,099.00 | 5,238.00 | 5,208.89 | 1.53% | 1,107,900 |
| Aug 19, 2026 | 5,219.00 | 5,339.00 | 5,140.00 | 5,159.00 | 5,130.33 | -6.52% | 977,800 |
| Aug 18, 2026 | 5,685.00 | 5,769.00 | 5,519.00 | 5,519.00 | 5,488.33 | -2.85% | 569,100 |
| Aug 17, 2026 | 5,687.00 | 5,715.00 | 5,527.00 | 5,681.00 | 5,649.43 | 0.50% | 816,500 |
| Aug 14, 2026 | 5,660.00 | 5,733.00 | 5,540.00 | 5,653.00 | 5,621.58 | 0.73% | 682,100 |
| Aug 13, 2026 | 5,611.00 | 5,685.00 | 5,529.00 | 5,612.00 | 5,580.81 | 1.67% | 576,600 |
| Aug 12, 2026 | 5,450.00 | 5,596.00 | 5,380.00 | 5,520.00 | 5,489.32 | 1.28% | 700,900 |
| Aug 10, 2026 | 5,278.00 | 5,481.00 | 5,227.00 | 5,450.00 | 5,419.71 | 4.29% | 942,700 |
| Aug 7, 2026 | 5,405.00 | 5,461.00 | 5,145.00 | 5,226.00 | 5,196.96 | -3.29% | 908,500 |
| Aug 6, 2026 | 5,610.00 | 5,736.00 | 5,375.00 | 5,404.00 | 5,373.97 | -10.08% | 2,121,700 |
| Aug 5, 2026 | 5,860.00 | 6,314.00 | 5,784.00 | 6,010.00 | 5,976.60 | 4.98% | 4,140,600 |
| Aug 4, 2026 | 5,477.00 | 5,769.00 | 5,454.00 | 5,725.00 | 5,693.18 | 4.11% | 739,400 |
| Aug 3, 2026 | 5,392.00 | 5,564.00 | 5,260.00 | 5,499.00 | 5,468.44 | 0.31% | 659,700 |
| Jul 31, 2026 | 5,664.00 | 5,673.00 | 5,471.00 | 5,482.00 | 5,451.53 | 4.32% | 768,400 |