GS Yuasa Corporation (TYO:6674)
Japan · Delayed Price · Currency is JPY 6,278.00
-39.00 (-0.62%)
May 1, 2026, 3:30 PM JST
GS Yuasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.37% | 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 |
| Mar 10, 2026 | 5,040.00 | 5,084.00 | 4,910.00 | 4,970.00 | 4,914.89 | 0.32% | 844,300 |
| Mar 9, 2026 | 4,749.00 | 4,991.00 | 4,734.00 | 4,954.00 | 4,899.07 | -2.08% | 1,713,100 |
| Mar 6, 2026 | 5,000.00 | 5,234.00 | 4,944.00 | 5,059.00 | 5,002.90 | 2.24% | 1,891,800 |
| Mar 5, 2026 | 5,021.00 | 5,091.00 | 4,927.00 | 4,948.00 | 4,893.13 | 2.59% | 919,700 |
| Mar 4, 2026 | 4,856.00 | 4,980.00 | 4,682.00 | 4,823.00 | 4,769.52 | -4.98% | 1,709,200 |
| Mar 3, 2026 | 5,401.00 | 5,470.00 | 5,076.00 | 5,076.00 | 5,019.71 | -6.74% | 1,072,900 |
| Mar 2, 2026 | 5,360.00 | 5,478.00 | 5,298.00 | 5,443.00 | 5,382.65 | -2.10% | 974,200 |
| Feb 27, 2026 | 5,331.00 | 5,590.00 | 5,238.00 | 5,560.00 | 5,498.35 | 3.25% | 1,549,400 |
| Feb 26, 2026 | 5,525.00 | 5,538.00 | 5,385.00 | 5,385.00 | 5,325.29 | -2.32% | 1,123,500 |
| Feb 25, 2026 | 5,502.00 | 5,616.00 | 5,451.00 | 5,513.00 | 5,451.87 | 2.05% | 1,117,400 |
| Feb 24, 2026 | 5,280.00 | 5,456.00 | 5,222.00 | 5,402.00 | 5,342.10 | 3.73% | 1,397,900 |
| Feb 20, 2026 | 5,177.00 | 5,227.00 | 5,041.00 | 5,208.00 | 5,150.25 | 1.07% | 1,739,800 |
| Feb 19, 2026 | 5,088.00 | 5,363.00 | 5,025.00 | 5,153.00 | 5,095.86 | 6.34% | 3,209,900 |
| Feb 18, 2026 | 4,469.00 | 4,846.00 | 4,465.00 | 4,846.00 | 4,792.27 | 9.02% | 1,830,500 |