GS Yuasa Corporation (6674.T) JPX
5,859.00
+196(+3.46%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,859.00
+196(+3.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,750 | 5,859 | 5,859 | 5,859 | 5,690 | 1.26M |
| April 02, 2026 | 5,836 | 5,663 | 5,663 | 5,851 | 5,573 | 1.26M |
| April 01, 2026 | 5,613 | 5,687 | 5,687 | 5,715 | 5,528 | 1.39M |
| March 31, 2026 | 5,291 | 5,277 | 5,277 | 5,471 | 5,223 | 4.95M |
| March 30, 2026 | 5,151 | 5,391 | 5,391 | 5,391 | 5,108 | 1.69M |
| March 27, 2026 | 5,090 | 5,411 | 5,411 | 5,542 | 5,011 | 1.59M |
| March 26, 2026 | 5,212 | 5,181 | 5,181 | 5,278 | 5,114 | 668,100 |
| March 25, 2026 | 5,215 | 5,211 | 5,211 | 5,240 | 5,125 | 710,800 |
| March 24, 2026 | 5,004 | 5,015 | 5,015 | 5,072 | 4,942 | 813,100 |
| March 23, 2026 | 4,831 | 4,864 | 4,864 | 4,902 | 4,710 | 1.36M |
| March 19, 2026 | 5,100 | 5,071 | 5,071 | 5,277 | 5,058 | 1.22M |
| March 18, 2026 | 5,188 | 5,209 | 5,209 | 5,256 | 5,075 | 746,200 |
| March 17, 2026 | 5,238 | 5,088 | 5,088 | 5,512 | 5,070 | 2.91M |
| March 16, 2026 | 5,151 | 5,038 | 5,038 | 5,185 | 4,954 | 864,600 |
| March 13, 2026 | 4,787 | 5,193 | 5,193 | 5,220 | 4,787 | 1.4M |
| March 12, 2026 | 4,950 | 4,997 | 4,997 | 5,022 | 4,859 | 979,400 |
| March 11, 2026 | 5,040 | 5,033 | 5,033 | 5,167 | 4,955 | 821,700 |
| March 10, 2026 | 5,040 | 5,063 | 5,063 | 5,084 | 4,979 | 265,300 |
| March 09, 2026 | 4,749 | 4,954 | 4,954 | 4,991 | 4,734 | 1.71M |
| March 06, 2026 | 5,000 | 5,059 | 5,059 | 5,234 | 4,944 | 1.89M |
| March 05, 2026 | 5,021 | 4,948 | 4,948 | 5,091 | 4,927 | 919,700 |
| March 04, 2026 | 4,856 | 4,784 | 4,784 | 4,980 | 4,682 | 1.06M |
| March 03, 2026 | 5,401 | 5,076 | 5,076 | 5,470 | 5,076 | 1.07M |
| March 02, 2026 | 5,360 | 5,443 | 5,443 | 5,478 | 5,298 | 974,200 |
| February 27, 2026 | 5,331 | 5,560 | 5,560 | 5,590 | 5,238 | 1.55M |
| February 26, 2026 | 5,525 | 5,385 | 5,385 | 5,538 | 5,385 | 1.12M |
| February 25, 2026 | 5,502 | 5,513 | 5,513 | 5,616 | 5,451 | 1.12M |
| February 24, 2026 | 5,280 | 5,402 | 5,402 | 5,456 | 5,222 | 1.4M |
| February 20, 2026 | 5,177 | 5,208 | 0 | 5,227 | 5,041 | 1.74M |
| February 19, 2026 | 5,088 | 5,153 | 0 | 5,363 | 5,025 | 3.21M |
| February 18, 2026 | 4,469 | 4,846 | 0 | 4,846 | 4,465 | 1.83M |
| February 17, 2026 | 4,433 | 4,445 | 0 | 4,469 | 4,362 | 589,900 |
| February 16, 2026 | 4,473 | 4,440 | 0 | 4,506 | 4,426 | 435,300 |
| February 13, 2026 | 4,475 | 4,434 | 0 | 4,511 | 4,365 | 664,500 |
| February 12, 2026 | 4,494 | 4,491 | 0 | 4,539 | 4,466 | 781,500 |
| February 10, 2026 | 4,288 | 4,477 | 0 | 4,494 | 4,288 | 1.06M |
| February 09, 2026 | 4,231 | 4,250 | 0 | 4,260 | 4,170 | 892,700 |
| February 06, 2026 | 3,974 | 4,141 | 0 | 4,152 | 3,930 | 1.05M |
| February 05, 2026 | 3,970 | 4,002 | 0 | 4,089 | 3,927 | 2.35M |
| February 04, 2026 | 3,670 | 3,842 | 0 | 3,945 | 3,589 | 2.23M |
| February 03, 2026 | 3,629 | 3,654 | 0 | 3,655 | 3,600 | 418,700 |
| February 02, 2026 | 3,633 | 3,584 | 0 | 3,651 | 3,563 | 610,000 |
| January 30, 2026 | 3,554 | 3,587 | 0 | 3,605 | 3,544 | 585,200 |
| January 29, 2026 | 3,568 | 3,592 | 0 | 3,600 | 3,532 | 726,200 |
| January 28, 2026 | 3,632 | 3,572 | 0 | 3,650 | 3,549 | 811,500 |
| January 27, 2026 | 3,652 | 3,672 | 0 | 3,698 | 3,636 | 607,300 |
| January 26, 2026 | 3,700 | 3,689 | 0 | 3,729 | 3,653 | 848,200 |
| January 23, 2026 | 3,740 | 3,783 | 0 | 3,809 | 3,707 | 797,500 |
| January 22, 2026 | 3,763 | 3,753 | 0 | 3,785 | 3,744 | 703,900 |
| January 21, 2026 | 3,670 | 3,724 | 0 | 3,730 | 3,643 | 770,600 |
| January 20, 2026 | 3,852 | 3,730 | 0 | 3,900 | 3,726 | 1.37M |
| January 19, 2026 | 3,887 | 3,914 | 0 | 3,947 | 3,815 | 1.25M |
| January 16, 2026 | 3,870 | 4,027 | 0 | 4,053 | 3,863 | 1.37M |
| January 15, 2026 | 3,803 | 3,862 | 0 | 3,923 | 3,794 | 1.08M |
| January 14, 2026 | 3,862 | 3,747 | 0 | 3,866 | 3,747 | 901,100 |
| January 13, 2026 | 3,809 | 3,802 | 0 | 3,812 | 3,771 | 840,300 |
| January 09, 2026 | 3,775 | 3,739 | 0 | 3,777 | 3,723 | 576,400 |
| January 08, 2026 | 3,791 | 3,780 | 0 | 3,809 | 3,745 | 588,500 |
| January 07, 2026 | 3,792 | 3,816 | 0 | 3,849 | 3,787 | 623,800 |
| January 06, 2026 | 3,850 | 3,862 | 0 | 3,874 | 3,834 | 506,600 |