GS Yuasa Corporation (TYO:6674)
Japan · Delayed Price · Currency is JPY 6,366.00
+192.00 (3.11%)
May 27, 2026, 10:35 AM JST
GS Yuasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6,439.00 | 6,515.00 | 6,130.00 | 6,286.00 | 6,286.00 | -0.84% | 1,883,500 |
| May 13, 2026 | 6,604.00 | 6,948.00 | 6,130.00 | 6,339.00 | 6,339.00 | -5.53% | 2,288,300 |
| May 12, 2026 | 6,665.00 | 6,841.00 | 6,605.00 | 6,710.00 | 6,710.00 | 2.21% | 1,017,100 |
| May 11, 2026 | 6,750.00 | 6,863.00 | 6,499.00 | 6,565.00 | 6,565.00 | -0.83% | 1,039,500 |
| May 8, 2026 | 6,465.00 | 6,635.00 | 6,412.00 | 6,620.00 | 6,620.00 | 1.92% | 959,200 |
| May 7, 2026 | 6,533.00 | 6,670.00 | 6,457.00 | 6,495.00 | 6,495.00 | 3.46% | 1,308,400 |
| May 1, 2026 | 6,224.00 | 6,392.00 | 6,224.00 | 6,278.00 | 6,278.00 | -0.62% | 905,900 |
| Apr 30, 2026 | 6,081.00 | 6,362.00 | 6,080.00 | 6,317.00 | 6,317.00 | 2.48% | 1,050,300 |
| Apr 28, 2026 | 6,190.00 | 6,200.00 | 6,080.00 | 6,164.00 | 6,164.00 | -1.14% | 963,300 |
| Apr 27, 2026 | 6,280.00 | 6,361.00 | 6,160.00 | 6,235.00 | 6,235.00 | -0.24% | 965,100 |
| Apr 24, 2026 | 6,300.00 | 6,323.00 | 6,223.00 | 6,250.00 | 6,250.00 | -1.15% | 1,113,900 |
| Apr 23, 2026 | 6,352.00 | 6,437.00 | 6,244.00 | 6,323.00 | 6,323.00 | -2.00% | 1,317,700 |
| Apr 22, 2026 | 6,521.00 | 6,536.00 | 6,354.00 | 6,452.00 | 6,452.00 | -3.25% | 1,334,900 |
| Apr 21, 2026 | 6,803.00 | 6,820.00 | 6,602.00 | 6,669.00 | 6,669.00 | 1.00% | 1,483,500 |
| Apr 20, 2026 | 6,787.00 | 6,801.00 | 6,540.00 | 6,603.00 | 6,603.00 | -2.11% | 1,012,600 |
| Apr 17, 2026 | 6,757.00 | 6,813.00 | 6,703.00 | 6,745.00 | 6,745.00 | -0.49% | 962,700 |
| Apr 16, 2026 | 6,620.00 | 6,846.00 | 6,578.00 | 6,778.00 | 6,778.00 | 2.50% | 971,500 |
| Apr 15, 2026 | 6,797.00 | 6,812.00 | 6,550.00 | 6,613.00 | 6,613.00 | 0.35% | 1,143,800 |
| Apr 14, 2026 | 6,464.00 | 6,688.00 | 6,435.00 | 6,590.00 | 6,590.00 | 3.89% | 860,300 |
| Apr 13, 2026 | 6,287.00 | 6,436.00 | 6,258.00 | 6,343.00 | 6,343.00 | 0.19% | 760,500 |
| Apr 10, 2026 | 6,236.00 | 6,331.00 | 6,200.00 | 6,331.00 | 6,331.00 | 2.86% | 925,800 |
| Apr 9, 2026 | 6,176.00 | 6,273.00 | 6,150.00 | 6,155.00 | 6,155.00 | -0.34% | 658,600 |
| Apr 8, 2026 | 6,129.00 | 6,208.00 | 5,994.00 | 6,176.00 | 6,176.00 | 4.17% | 1,159,400 |
| Apr 7, 2026 | 5,900.00 | 5,981.00 | 5,825.00 | 5,929.00 | 5,929.00 | -0.80% | 920,500 |
| Apr 6, 2026 | 5,900.00 | 6,040.00 | 5,900.00 | 5,977.00 | 5,977.00 | 2.01% | 1,169,600 |
| Apr 3, 2026 | 5,750.00 | 5,859.00 | 5,690.00 | 5,859.00 | 5,859.00 | 3.46% | 1,261,100 |
| Apr 2, 2026 | 5,836.00 | 5,851.00 | 5,573.00 | 5,663.00 | 5,663.00 | -0.42% | 1,256,800 |
| Apr 1, 2026 | 5,613.00 | 5,715.00 | 5,528.00 | 5,687.00 | 5,687.00 | 7.77% | 1,386,200 |
| Mar 31, 2026 | 5,291.00 | 5,471.00 | 5,223.00 | 5,277.00 | 5,277.00 | -2.11% | 4,954,200 |
| Mar 30, 2026 | 5,151.00 | 5,391.00 | 5,108.00 | 5,391.00 | 5,391.00 | 0.75% | 1,693,600 |
| Mar 27, 2026 | 5,090.00 | 5,542.00 | 5,011.00 | 5,411.00 | 5,351.00 | 4.44% | 1,586,800 |
| Mar 26, 2026 | 5,212.00 | 5,278.00 | 5,114.00 | 5,181.00 | 5,123.55 | -0.58% | 668,100 |
| Mar 25, 2026 | 5,215.00 | 5,240.00 | 5,125.00 | 5,211.00 | 5,153.22 | 3.91% | 710,800 |
| Mar 24, 2026 | 5,004.00 | 5,072.00 | 4,942.00 | 5,015.00 | 4,959.39 | 3.10% | 813,100 |
| Mar 23, 2026 | 4,831.00 | 4,902.00 | 4,710.00 | 4,864.00 | 4,810.07 | -4.08% | 1,364,500 |
| Mar 19, 2026 | 5,100.00 | 5,277.00 | 5,058.00 | 5,071.00 | 5,014.77 | -2.74% | 1,219,300 |
| Mar 18, 2026 | 5,188.00 | 5,256.00 | 5,075.00 | 5,214.00 | 5,156.18 | 2.48% | 951,600 |
| Mar 17, 2026 | 5,238.00 | 5,512.00 | 5,070.00 | 5,088.00 | 5,031.58 | 0.99% | 2,912,200 |
| Mar 16, 2026 | 5,151.00 | 5,185.00 | 4,954.00 | 5,038.00 | 4,982.14 | -2.98% | 864,600 |
| Mar 13, 2026 | 4,787.00 | 5,220.00 | 4,787.00 | 5,193.00 | 5,135.42 | 3.92% | 1,399,100 |
| Mar 12, 2026 | 4,950.00 | 5,022.00 | 4,859.00 | 4,997.00 | 4,941.59 | -0.72% | 979,400 |
| Mar 11, 2026 | 5,040.00 | 5,167.00 | 4,955.00 | 5,033.00 | 4,977.19 | 1.27% | 821,700 |