GS Yuasa Corporation (TYO:6674)
Japan · Delayed Price · Currency is JPY 4,961.00
-11.00 (-0.22%)
Sep 4, 2026, 3:30 PM JST
GS Yuasa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,980.00 | 4,984.00 | 4,881.00 | 4,961.00 | 4,961.00 | -0.22% | 942,300 |
| Sep 3, 2026 | 5,000.00 | 5,042.00 | 4,931.00 | 4,972.00 | 4,972.00 | -0.26% | 509,200 |
| Sep 2, 2026 | 5,126.00 | 5,140.00 | 4,985.00 | 4,985.00 | 4,985.00 | -5.64% | 858,000 |
| Sep 1, 2026 | 5,354.00 | 5,429.00 | 5,283.00 | 5,283.00 | 5,283.00 | -1.33% | 659,700 |
| Aug 31, 2026 | 5,200.00 | 5,354.00 | 5,178.00 | 5,354.00 | 5,354.00 | 1.46% | 447,300 |
| Aug 28, 2026 | 5,399.00 | 5,407.00 | 5,277.00 | 5,277.00 | 5,277.00 | -1.80% | 752,000 |
| Aug 27, 2026 | 5,409.00 | 5,431.00 | 5,320.00 | 5,374.00 | 5,374.00 | 0.34% | 333,900 |
| Aug 26, 2026 | 5,357.00 | 5,410.00 | 5,306.00 | 5,356.00 | 5,356.00 | -0.02% | 376,200 |
| Aug 25, 2026 | 5,369.00 | 5,408.00 | 5,295.00 | 5,357.00 | 5,357.00 | -0.39% | 429,800 |
| Aug 24, 2026 | 5,285.00 | 5,483.00 | 5,274.00 | 5,378.00 | 5,378.00 | 1.99% | 658,900 |
| Aug 21, 2026 | 5,238.00 | 5,278.00 | 5,115.00 | 5,273.00 | 5,273.00 | 0.67% | 790,700 |
| Aug 20, 2026 | 5,103.00 | 5,256.00 | 5,099.00 | 5,238.00 | 5,238.00 | 1.53% | 1,107,900 |
| Aug 19, 2026 | 5,219.00 | 5,339.00 | 5,140.00 | 5,159.00 | 5,159.00 | -6.52% | 977,800 |
| Aug 18, 2026 | 5,685.00 | 5,769.00 | 5,519.00 | 5,519.00 | 5,519.00 | -2.85% | 569,100 |
| Aug 17, 2026 | 5,687.00 | 5,715.00 | 5,527.00 | 5,681.00 | 5,681.00 | 0.50% | 816,500 |
| Aug 14, 2026 | 5,660.00 | 5,733.00 | 5,540.00 | 5,653.00 | 5,653.00 | 0.73% | 682,100 |
| Aug 13, 2026 | 5,611.00 | 5,685.00 | 5,529.00 | 5,612.00 | 5,612.00 | 1.67% | 576,600 |
| Aug 12, 2026 | 5,450.00 | 5,596.00 | 5,380.00 | 5,520.00 | 5,520.00 | 1.28% | 700,900 |
| Aug 10, 2026 | 5,278.00 | 5,481.00 | 5,227.00 | 5,450.00 | 5,450.00 | 4.29% | 942,700 |
| Aug 7, 2026 | 5,405.00 | 5,461.00 | 5,145.00 | 5,226.00 | 5,226.00 | -3.29% | 908,500 |
| Aug 6, 2026 | 5,610.00 | 5,736.00 | 5,375.00 | 5,404.00 | 5,404.00 | -10.08% | 2,121,700 |
| Aug 5, 2026 | 5,860.00 | 6,314.00 | 5,784.00 | 6,010.00 | 6,010.00 | 4.98% | 4,140,600 |
| Aug 4, 2026 | 5,477.00 | 5,769.00 | 5,454.00 | 5,725.00 | 5,725.00 | 4.11% | 739,400 |
| Aug 3, 2026 | 5,392.00 | 5,564.00 | 5,260.00 | 5,499.00 | 5,499.00 | 0.31% | 659,700 |
| Jul 31, 2026 | 5,664.00 | 5,673.00 | 5,471.00 | 5,482.00 | 5,482.00 | 4.32% | 768,400 |
| Jul 30, 2026 | 5,095.00 | 5,386.00 | 5,095.00 | 5,255.00 | 5,255.00 | 1.49% | 896,100 |
| Jul 29, 2026 | 5,401.00 | 5,439.00 | 5,044.00 | 5,178.00 | 5,178.00 | -5.18% | 1,026,800 |
| Jul 28, 2026 | 5,640.00 | 5,678.00 | 5,427.00 | 5,461.00 | 5,461.00 | -5.73% | 942,600 |
| Jul 27, 2026 | 5,836.00 | 5,850.00 | 5,693.00 | 5,793.00 | 5,793.00 | -0.97% | 683,400 |
| 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 |