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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	288	286	286	288	284	39,800
September 25, 2025	288	285	285	288	283	55,400
September 24, 2025	296	290	290	300	290	192,400
September 22, 2025	282	290	290	290	281	139,400
September 19, 2025	280	278	278	281	277	52,400
September 18, 2025	277	279	279	280	277	23,700
September 17, 2025	278	277	277	280	277	29,000
September 16, 2025	278	279	279	279	277	29,900
September 12, 2025	277	277	277	279	276	20,600
September 11, 2025	278	277	277	278	276	13,600
September 10, 2025	276	278	278	279	276	27,000
September 09, 2025	279	276	276	279	276	35,300
September 08, 2025	280	279	279	280	278	36,900
September 05, 2025	278	277	277	279	277	36,200
September 04, 2025	278	277	277	278	276	18,300
September 03, 2025	277	278	278	280	276	35,000
September 02, 2025	278	279	279	279	277	17,600
September 01, 2025	279	279	279	279	276	49,800
August 29, 2025	277	280	280	280	277	23,900
August 28, 2025	280	278	278	280	277	28,900
August 27, 2025	279	280	280	280	277	46,200
August 26, 2025	280	280	280	282	278	64,300
August 25, 2025	278	281	281	281	277	99,800
August 22, 2025	278	276	276	278	275	79,400
August 21, 2025	273	274	274	275	273	17,300
August 20, 2025	273	274	274	274	272	53,500
August 19, 2025	276	273	273	276	272	111,400
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

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