Yuki Gosei Kogyo Co., Ltd. - 4531.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	270	273	273	274	269	72,900
August 15, 2025	269	270	270	271	269	47,000
August 14, 2025	270	269	269	271	268	60,700
August 13, 2025	270	270	270	270	268	42,100
August 12, 2025	270	270	270	270	268	68,600
August 08, 2025	268	270	270	270	267	31,700
August 07, 2025	271	269	269	271	267	72,900
August 06, 2025	269	270	270	270	268	105,100
August 05, 2025	267	268	268	269	266	54,600
August 04, 2025	264	267	267	267	261	95,700
August 01, 2025	264	264	264	264	262	41,000
July 31, 2025	269	265	265	269	263	65,500
July 30, 2025	265	269	269	269	263	32,000
July 29, 2025	266	266	266	268	264	54,500
July 28, 2025	266	265	265	266	263	22,100
July 25, 2025	266	264	264	266	264	22,100
July 24, 2025	265	266	266	266	263	40,000
July 23, 2025	262	263	263	263	261	30,400
July 22, 2025	261	261	261	262	260	21,700
July 18, 2025	261	260	260	263	260	33,000
July 17, 2025	262	262	262	263	261	15,700
July 16, 2025	261	262	262	262	261	6,300
July 15, 2025	262	261	261	263	261	36,700
July 14, 2025	262	262	262	264	262	21,000
July 11, 2025	263	263	263	265	260	62,600
July 10, 2025	264	263	263	264	263	12,100
July 09, 2025	263	263	263	265	263	21,700
July 08, 2025	264	263	263	264	262	7,000
July 07, 2025	264	263	263	267	263	22,700
July 04, 2025	264	264	264	265	263	13,200
July 03, 2025	265	264	264	266	264	15,200
July 02, 2025	263	264	264	266	263	27,300
July 01, 2025	266	265	265	266	263	27,400
June 30, 2025	267	266	266	268	265	32,200
June 27, 2025	265	265	265	266	264	25,900
June 26, 2025	263	264	264	266	263	14,900
June 25, 2025	265	263	263	265	263	11,100
June 24, 2025	265	265	265	265	263	21,100
June 23, 2025	264	264	264	264	263	15,300
June 20, 2025	266	264	264	266	264	14,600
June 19, 2025	266	267	267	267	264	21,900
June 18, 2025	265	263	263	266	263	34,700
June 17, 2025	265	265	265	266	263	17,300
June 16, 2025	264	266	266	269	261	66,400
June 13, 2025	266	264	264	268	263	40,000
June 12, 2025	268	268	268	269	265	28,100
June 11, 2025	267	270	270	270	265	21,900
June 10, 2025	268	265	265	268	265	46,400
June 09, 2025	267	265	265	278	256	302,100
June 06, 2025	265	267	267	267	265	15,500
June 05, 2025	267	267	267	268	265	28,100
June 04, 2025	269	267	267	269	265	63,500
June 03, 2025	266	268	268	269	263	64,400
June 02, 2025	260	266	266	271	257	581,200
May 30, 2025	257	256	256	258	256	22,700
May 29, 2025	258	256	256	258	256	21,700
May 28, 2025	258	258	258	258	256	17,700
May 27, 2025	256	257	257	259	254	33,900
May 26, 2025	254	255	255	256	253	18,000
May 23, 2025	254	251	251	254	251	45,800

Yuki Gosei Kogyo Co., Ltd. (4531.T) JPX