GS Yuasa Corporation - 6674.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,210	3,231	3,231	3,235	3,194	478,800
August 21, 2025	3,152	3,183	3,183	3,199	3,134	474,400
August 20, 2025	3,195	3,174	3,174	3,217	3,166	447,000
August 19, 2025	3,259	3,234	3,234	3,264	3,202	523,200
August 18, 2025	3,200	3,237	3,237	3,255	3,195	1.04M
August 15, 2025	3,010	3,105	3,105	3,122	3,005	807,200
August 14, 2025	3,030	3,005	3,005	3,037	2,990	387,100
August 13, 2025	3,045	3,039	3,039	3,059	3,031	409,700
August 12, 2025	3,033	3,031	3,031	3,056	3,021	467,000
August 08, 2025	3,012	3,044	3,044	3,063	2,988	626,000
August 07, 2025	2,990	3,027	3,027	3,048	2,974	722,400
August 06, 2025	2,950	3,022	3,022	3,022	2,910	1.84M
August 05, 2025	2,744.5	2,913.5	2,913.5	2,938.5	2,725	2.13M
August 04, 2025	2,700	2,711.5	2,711.5	2,737	2,677	636,700
August 01, 2025	2,743	2,761.5	2,761.5	2,776	2,731	482,500
July 31, 2025	2,745	2,730	2,730	2,746	2,720	453,200
July 30, 2025	2,728.5	2,727	2,727	2,744.5	2,720	331,800
July 29, 2025	2,720.5	2,739	2,739	2,747	2,710.5	431,700
July 28, 2025	2,752	2,747.5	2,747.5	2,763.5	2,737	413,900
July 25, 2025	2,789	2,745.5	2,745.5	2,795	2,745.5	408,500
July 24, 2025	2,782	2,787	2,787	2,789	2,766.5	534,500
July 23, 2025	2,655.5	2,744.5	2,744.5	2,767.5	2,636	981,100
July 22, 2025	2,610	2,629.5	2,629.5	2,650	2,608	430,900
July 18, 2025	2,639.5	2,625	2,625	2,647.5	2,621.5	453,100
July 17, 2025	2,612.5	2,618.5	2,618.5	2,628	2,600	601,600
July 16, 2025	2,705	2,662.5	2,662.5	2,705	2,659	311,200
July 15, 2025	2,718	2,702.5	2,702.5	2,724	2,685	326,400
July 14, 2025	2,731.5	2,719	2,719	2,743	2,698	254,800
July 11, 2025	2,730	2,725	2,725	2,743.5	2,714	359,100
July 10, 2025	2,715	2,701	2,701	2,729.5	2,689	355,100
July 09, 2025	2,709.5	2,712	2,712	2,729	2,685	415,000
July 08, 2025	2,683.5	2,708	2,708	2,724	2,672	459,000
July 07, 2025	2,731	2,690.5	2,690.5	2,744.5	2,679.5	529,400
July 04, 2025	2,708.5	2,697	2,697	2,710	2,674	274,400
July 03, 2025	2,656	2,689.5	2,689.5	2,698.5	2,653.5	475,000
July 02, 2025	2,662	2,678.5	2,678.5	2,689.5	2,650.5	486,400
July 01, 2025	2,683	2,688	2,688	2,688	2,645	617,500
June 30, 2025	2,750	2,696	2,696	2,754	2,696	504,700
June 27, 2025	2,751.5	2,735	2,735	2,761	2,720.5	954,500
June 26, 2025	2,647	2,673	2,673	2,689	2,638.5	604,300
June 25, 2025	2,618	2,619	2,619	2,645.5	2,585	496,900
June 24, 2025	2,624.5	2,612.5	2,612.5	2,632	2,603.5	472,900
June 23, 2025	2,587	2,587.5	2,587.5	2,596	2,556	334,000
June 20, 2025	2,600	2,573.5	2,573.5	2,627	2,573.5	868,800
June 19, 2025	2,560	2,600	2,600	2,607	2,550	498,300
June 18, 2025	2,502	2,542	2,542	2,547	2,501	284,800
June 17, 2025	2,507	2,525	2,525	2,528	2,494.5	255,800
June 16, 2025	2,492	2,491.5	2,491.5	2,507	2,480	327,600
June 13, 2025	2,521.5	2,474	2,474	2,526.5	2,464.5	429,300
June 12, 2025	2,540	2,535	2,535	2,563.5	2,516	340,300
June 11, 2025	2,553	2,547.5	2,547.5	2,555	2,528	437,100
June 10, 2025	2,544.5	2,520	2,520	2,554.5	2,513.5	420,600
June 09, 2025	2,536.5	2,526.5	2,526.5	2,543	2,520.5	249,600
June 06, 2025	2,505	2,521.5	2,521.5	2,546	2,505	275,500
June 05, 2025	2,560	2,530	2,530	2,569	2,526	303,500
June 04, 2025	2,586	2,575.5	2,575.5	2,589.5	2,555.5	453,400
June 03, 2025	2,572	2,586	2,586	2,617.5	2,568	363,800
June 02, 2025	2,600.5	2,579.5	2,579.5	2,616	2,579.5	319,700
May 30, 2025	2,639	2,641	2,641	2,667.5	2,621	378,500
May 29, 2025	2,624	2,653	2,653	2,661	2,607.5	656,100

GS Yuasa Corporation (6674.T) JPX