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 ¥2,036.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,284.52, while ¥1000 invested 1 year ago would be worth ¥1,330.52. This corresponds to total returns of 103.64%, 28.45%, 33.05%, respectively, with annualized returns of 7.37%, 5.14%, 33.05%.

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
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
July 21, 2026	347	354	354	357	346	137,400
July 17, 2026	350	346	346	350	342	194,800
July 16, 2026	364	353	353	368	353	135,800
July 15, 2026	363	369	369	371	361	67,500
July 14, 2026	360	364	364	365	358	71,100
July 13, 2026	375	365	365	377	361	169,200
July 10, 2026	354	371	371	377	354	178,300
July 09, 2026	354	353	353	355	350	56,400
July 08, 2026	361	353	353	361	353	103,200
July 07, 2026	369	363	363	373	361	58,900
July 06, 2026	366	368	368	370	363	67,400
July 03, 2026	357	363	363	363	352	76,500
July 02, 2026	354	357	357	358	351	72,200
July 01, 2026	365	355	355	365	352	92,800
June 30, 2026	359	360	360	364	348	117,900
June 29, 2026	372	359	359	373	358	96,400
June 26, 2026	373	366	366	373	361	118,100
June 25, 2026	376	377	377	383	371	177,600
June 24, 2026	375	368	368	379	365	288,900
June 23, 2026	411	380	380	418	375	614,800
June 22, 2026	447	411	411	485	411	3.35M
June 19, 2026	391	423	423	423	371	1.54M
June 18, 2026	338	343	343	343	333	50,900
June 17, 2026	330	333	333	341	329	41,300
June 16, 2026	331	325	325	332	324	50,000
June 15, 2026	330	335	335	337	330	57,400
June 12, 2026	326	326	326	334	326	99,400
June 11, 2026	330	328	328	331	323	133,600
June 10, 2026	339	335	335	341	330	125,700
June 09, 2026	345	342	342	349	338	85,200
June 08, 2026	351	345	345	352	341	108,600
June 05, 2026	360	362	362	369	357	68,800
June 04, 2026	367	359	359	367	356	87,900
June 03, 2026	364	367	367	374	359	106,600
June 02, 2026	388	363	363	388	350	298,400
June 01, 2026	356	392	392	410	340	687,900
May 29, 2026	352	356	356	364	350	77,600
May 28, 2026	341	351	351	352	341	39,100