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

Currency In JPY

4531.T Historical Return

If you invested ¥1000 in Yuki Gosei Kogyo Co., Ltd. (4531.T) 10 years ago, it would be worth ¥2,004.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,323.77, while ¥1000 invested 1 year ago would be worth ¥1,342.01. This corresponds to total returns of 100.46%, 32.38%, 34.2%, respectively, with annualized returns of 7.2%, 5.77%, 34.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4531.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	365	367	367	373	364	36,500
October 20, 2026	364	361	361	368	356	90,500
October 19, 2026	361	365	365	368	361	21,100
October 16, 2026	356	363	363	369	356	50,500
October 15, 2026	372	363	363	372	363	60,500
October 14, 2026	373	375	375	379	372	29,700
October 13, 2026	375	376	376	378	372	59,600
October 09, 2026	373	378	378	378	371	66,400
October 08, 2026	380	373	373	389	372	194,500
October 07, 2026	368	369	369	369	364	8,700
October 06, 2026	363	367	367	371	362	33,500
October 05, 2026	367	365	365	368	365	13,000
October 02, 2026	369	368	368	370	364	39,600
October 01, 2026	363	367	367	370	361	26,000
September 30, 2026	364	363	363	368	363	16,400
September 29, 2026	366	361	361	366	360	15,200
September 28, 2026	364	366	366	367	363	35,800
September 25, 2026	364	363	363	368	362	19,800
September 24, 2026	360	365	365	368	359	62,600
September 18, 2026	355	358	358	359	353	21,900
September 17, 2026	353	355	355	358	353	13,000
September 16, 2026	353	354	354	357	353	15,700
September 15, 2026	352	353	353	356	352	12,300
September 11, 2026	351	347	347	353	343	46,600
September 10, 2026	353	353	353	356	352	21,100
September 09, 2026	355	353	353	362	353	31,000
September 08, 2026	362	358	358	364	356	56,800
September 07, 2026	363	363	363	367	362	33,500
September 04, 2026	361	362	362	365	356	65,700
September 03, 2026	366	362	362	367	362	20,500
September 02, 2026	366	364	364	367	362	48,400
September 01, 2026	372	368	368	374	367	35,100
August 31, 2026	368	372	372	373	365	54,500
August 28, 2026	366	365	365	370	363	38,100
August 27, 2026	363	364	364	367	363	17,600
August 26, 2026	365	364	364	368	363	38,500
August 25, 2026	356	360	360	363	356	29,900
August 24, 2026	360	358	358	361	353	40,700
August 21, 2026	354	360	360	362	354	25,800
August 20, 2026	355	358	358	361	351	41,800
August 19, 2026	358	354	354	358	351	58,100
August 18, 2026	363	360	360	364	359	54,300
August 17, 2026	361	363	363	365	360	35,100
August 14, 2026	360	360	360	364	358	39,800
August 13, 2026	359	361	361	364	359	39,700
August 12, 2026	355	358	358	362	355	43,700
August 10, 2026	349	354	354	358	349	50,800
August 07, 2026	347	350	350	353	341	66,300
August 06, 2026	344	345	345	347	342	31,600
August 05, 2026	347	346	346	350	344	61,000
August 04, 2026	341	346	346	348	341	45,900
August 03, 2026	335	345	345	345	329	128,600
July 31, 2026	341	335	335	352	334	194,100
July 30, 2026	330	338	338	340	329	63,200
July 29, 2026	332	328	328	335	322	220,300
July 28, 2026	340	333	333	340	333	147,600
July 27, 2026	344	342	342	347	341	83,200
July 24, 2026	353	344	344	353	342	85,600
July 23, 2026	355	355	355	356	351	47,300
July 22, 2026	356	354	354	358	352	58,800