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

372.00

+9(+2.48%)

Updated at June 03 09:06AM

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 ¥1,822.1 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,398.39, while ¥1000 invested 1 year ago would be worth ¥1,415.9. This corresponds to total returns of 82.21%, 39.84%, 41.59%, respectively, with annualized returns of 6.18%, 6.93%, 41.59%.

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
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
May 27, 2026	341	341	341	345	339	36,000
May 26, 2026	347	341	341	347	340	42,100
May 25, 2026	345	347	347	351	341	80,900
May 22, 2026	344	341	341	345	340	28,500
May 21, 2026	337	340	340	343	337	45,000
May 20, 2026	347	336	336	347	332	90,300
May 19, 2026	346	344	344	353	343	49,500
May 18, 2026	344	342	342	353	339	98,000
May 15, 2026	345	341	341	350	341	104,300
May 14, 2026	356	344	344	357	344	53,700
May 13, 2026	356	356	356	360	354	44,000
May 12, 2026	358	357	357	362	354	44,800
May 11, 2026	349	357	357	362	349	50,800
May 08, 2026	355	349	349	355	346	36,100
May 07, 2026	352	355	355	358	352	55,900
May 01, 2026	346	349	349	352	342	52,900
April 30, 2026	351	346	346	357	343	47,100
April 28, 2026	348	350	350	351	346	82,300
April 27, 2026	355	348	348	357	345	81,400
April 24, 2026	359	356	356	364	355	81,800
April 23, 2026	364	361	361	366	359	62,300
April 22, 2026	377	367	367	379	366	57,300
April 21, 2026	384	377	377	384	377	20,400
April 20, 2026	376	379	379	382	376	35,100
April 17, 2026	379	376	376	380	374	44,000
April 16, 2026	378	381	381	387	378	80,500
April 15, 2026	381	379	379	387	379	47,100
April 14, 2026	382	380	380	387	379	85,100
April 13, 2026	378	377	377	381	376	47,600
April 10, 2026	384	380	380	386	380	46,100
April 09, 2026	402	384	384	402	384	65,100
April 08, 2026	390	402	402	406	390	137,900
April 07, 2026	388	386	386	395	384	34,300
April 06, 2026	390	390	390	395	388	77,700
April 03, 2026	394	390	390	399	388	39,500
April 02, 2026	405	393	393	406	393	39,700
April 01, 2026	393	399	399	401	392	43,700
March 31, 2026	396	390	390	396	386	60,400
March 30, 2026	388	393	393	398	382	68,000
March 27, 2026	401	405	395	410	399	48,400
March 26, 2026	415	400	390.12	415	400	78,700
March 25, 2026	414	415	404.75	419	411	24,400
March 24, 2026	410	410	399.88	415	403	83,800
March 23, 2026	400	402	392.07	403	392	125,900
March 19, 2026	425	416	405.73	428	416	94,600
March 18, 2026	427	430	419.38	434	427	32,800
March 17, 2026	433	423	412.56	436	423	37,200
March 16, 2026	424	434	423.28	436	422	111,800
March 13, 2026	422	423	412.56	430	420	137,300
March 12, 2026	436	433	422.31	441	431	75,300
March 11, 2026	445	440	429.14	450	437	79,600
March 10, 2026	453	450	431.09	453	439	45,500
March 09, 2026	431	437	426.21	444	425	201,300
March 06, 2026	458	455	443.77	467	452	99,900
March 05, 2026	454	463	451.57	476	454	220,800
March 04, 2026	459	443	427.19	466	430	348,200