Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan
· Delayed Price · Currency is JPY 444.00
+7.00 (1.60%)
Mar 10, 2026, 3:23 PM JST
Yuki Gosei Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 431.00 | 444.00 | 425.00 | 437.00 | 437.00 | -3.96% | 201,300 |
| Mar 6, 2026 | 458.00 | 467.00 | 452.00 | 455.00 | 455.00 | -1.73% | 99,900 |
| Mar 5, 2026 | 454.00 | 476.00 | 454.00 | 463.00 | 463.00 | 5.71% | 220,800 |
| Mar 4, 2026 | 459.00 | 466.00 | 430.00 | 438.00 | 438.00 | -7.20% | 419,500 |
| Mar 3, 2026 | 490.00 | 504.00 | 471.00 | 472.00 | 472.00 | -3.48% | 339,600 |
| Mar 2, 2026 | 477.00 | 495.00 | 471.00 | 489.00 | 489.00 | 0.82% | 180,400 |
| Feb 27, 2026 | 488.00 | 497.00 | 478.00 | 485.00 | 485.00 | 1.04% | 403,300 |
| Feb 26, 2026 | 469.00 | 484.00 | 458.00 | 480.00 | 480.00 | 3.90% | 207,200 |
| Feb 25, 2026 | 458.00 | 476.00 | 451.00 | 462.00 | 462.00 | 2.21% | 243,700 |
| Feb 24, 2026 | 450.00 | 460.00 | 444.00 | 452.00 | 452.00 | -1.31% | 221,500 |
| Feb 20, 2026 | 459.00 | 476.00 | 457.00 | 458.00 | 458.00 | -1.93% | 128,700 |
| Feb 19, 2026 | 475.00 | 481.00 | 465.00 | 467.00 | 467.00 | -1.27% | 239,300 |
| Feb 18, 2026 | 470.00 | 483.00 | 462.00 | 473.00 | 473.00 | 2.16% | 280,600 |
| Feb 17, 2026 | 458.00 | 475.00 | 454.00 | 463.00 | 463.00 | 0.87% | 327,200 |
| Feb 16, 2026 | 438.00 | 462.00 | 431.00 | 459.00 | 459.00 | 1.77% | 249,700 |
| Feb 13, 2026 | 457.00 | 482.00 | 448.00 | 451.00 | 451.00 | -4.65% | 550,800 |
| Feb 12, 2026 | 491.00 | 539.00 | 456.00 | 473.00 | 473.00 | -2.07% | 3,060,800 |
| Feb 10, 2026 | 437.00 | 483.00 | 431.00 | 483.00 | 483.00 | 19.85% | 1,256,000 |
| Feb 9, 2026 | 435.00 | 435.00 | 403.00 | 403.00 | 403.00 | -5.40% | 390,100 |
| Feb 6, 2026 | 410.00 | 432.00 | 396.00 | 426.00 | 426.00 | 3.65% | 318,100 |
| Feb 5, 2026 | 408.00 | 422.00 | 403.00 | 411.00 | 411.00 | 0.74% | 294,100 |
| Feb 4, 2026 | 405.00 | 420.00 | 398.00 | 408.00 | 408.00 | 0.74% | 277,600 |
| Feb 3, 2026 | 399.00 | 409.00 | 390.00 | 405.00 | 405.00 | 1.25% | 320,800 |
| Feb 2, 2026 | 385.00 | 419.00 | 377.00 | 400.00 | 400.00 | 2.83% | 678,600 |
| Jan 30, 2026 | 448.00 | 452.00 | 383.00 | 389.00 | 389.00 | -14.69% | 786,200 |
| Jan 29, 2026 | 475.00 | 475.00 | 444.00 | 456.00 | 456.00 | -4.00% | 404,600 |
| Jan 28, 2026 | 489.00 | 505.00 | 475.00 | 475.00 | 475.00 | -3.06% | 519,200 |
| Jan 27, 2026 | 475.00 | 493.00 | 469.00 | 490.00 | 490.00 | 3.16% | 342,700 |
| Jan 26, 2026 | 468.00 | 494.00 | 463.00 | 475.00 | 475.00 | -3.46% | 679,700 |
| Jan 23, 2026 | 465.00 | 510.00 | 439.00 | 492.00 | 492.00 | 3.58% | 1,550,700 |
| Jan 22, 2026 | 560.00 | 564.00 | 463.00 | 475.00 | 475.00 | -15.63% | 2,913,400 |
| Jan 21, 2026 | 602.00 | 640.00 | 535.00 | 563.00 | 563.00 | 5.43% | 7,492,600 |
| Jan 20, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 17.62% | 191,300 |
| Jan 19, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 21.39% | 126,000 |
| Jan 16, 2026 | 374.00 | 375.00 | 363.00 | 374.00 | 374.00 | 1.08% | 148,900 |
| Jan 15, 2026 | 365.00 | 371.00 | 360.00 | 370.00 | 370.00 | 3.35% | 192,000 |
| Jan 14, 2026 | 350.00 | 363.00 | 350.00 | 358.00 | 358.00 | 1.99% | 147,000 |
| Jan 13, 2026 | 348.00 | 353.00 | 345.00 | 351.00 | 351.00 | 1.45% | 150,900 |
| Jan 9, 2026 | 345.00 | 352.00 | 343.00 | 346.00 | 346.00 | 1.47% | 123,400 |
| Jan 8, 2026 | 335.00 | 343.00 | 331.00 | 341.00 | 341.00 | 3.33% | 117,900 |
| Jan 7, 2026 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | -0.60% | 69,100 |
| Jan 6, 2026 | 332.00 | 336.00 | 329.00 | 332.00 | 332.00 | - | 99,500 |
| Jan 5, 2026 | 325.00 | 333.00 | 322.00 | 332.00 | 332.00 | 4.73% | 146,300 |
| Dec 30, 2025 | 321.00 | 322.00 | 317.00 | 317.00 | 317.00 | -1.86% | 109,800 |
| Dec 29, 2025 | 321.00 | 323.00 | 319.00 | 323.00 | 323.00 | 0.31% | 43,700 |
| Dec 26, 2025 | 326.00 | 326.00 | 319.00 | 322.00 | 322.00 | 0.31% | 105,500 |
| Dec 25, 2025 | 325.00 | 325.00 | 318.00 | 321.00 | 321.00 | 1.26% | 118,300 |
| Dec 24, 2025 | 305.00 | 321.00 | 304.00 | 317.00 | 317.00 | 4.62% | 207,700 |
| Dec 23, 2025 | 303.00 | 304.00 | 300.00 | 303.00 | 303.00 | 1.00% | 39,600 |
| Dec 22, 2025 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 2.04% | 54,700 |
| Dec 19, 2025 | 292.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.68% | 19,400 |
| Dec 18, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.34% | 8,700 |
| Dec 17, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 22,700 |
| Dec 16, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | 22,000 |
| Dec 15, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 32,300 |
| Dec 12, 2025 | 291.00 | 295.00 | 290.00 | 292.00 | 292.00 | - | 37,400 |
| Dec 11, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | - | 18,300 |
| Dec 10, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.34% | 29,900 |
| Dec 9, 2025 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 38,000 |
| Dec 8, 2025 | 293.00 | 295.00 | 291.00 | 293.00 | 293.00 | 0.34% | 28,300 |
| Dec 5, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | -0.34% | 9,600 |
| Dec 4, 2025 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | - | 16,500 |
| Dec 3, 2025 | 294.00 | 295.00 | 291.00 | 293.00 | 293.00 | -0.34% | 19,000 |
| Dec 2, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.34% | 39,700 |
| Dec 1, 2025 | 294.00 | 301.00 | 293.00 | 298.00 | 298.00 | 1.36% | 74,100 |
| Nov 28, 2025 | 294.00 | 296.00 | 291.00 | 294.00 | 294.00 | 0.34% | 55,100 |
| Nov 27, 2025 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | -1.35% | 33,000 |
| Nov 26, 2025 | 301.00 | 301.00 | 291.00 | 297.00 | 297.00 | - | 74,100 |
| Nov 25, 2025 | 288.00 | 308.00 | 286.00 | 297.00 | 297.00 | 4.21% | 289,000 |
| Nov 21, 2025 | 281.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.06% | 14,900 |
| Nov 20, 2025 | 281.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1.08% | 15,800 |
| Nov 19, 2025 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | - | 20,700 |
| Nov 18, 2025 | 280.00 | 282.00 | 278.00 | 279.00 | 279.00 | -1.06% | 53,700 |
| Nov 17, 2025 | 282.00 | 283.00 | 280.00 | 282.00 | 282.00 | -0.70% | 19,000 |
| Nov 14, 2025 | 281.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 33,300 |
| Nov 13, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 16,500 |
| Nov 12, 2025 | 279.00 | 282.00 | 279.00 | 281.00 | 281.00 | 0.36% | 18,100 |
| Nov 11, 2025 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 20,400 |
| Nov 10, 2025 | 284.00 | 284.00 | 279.00 | 282.00 | 282.00 | 0.36% | 21,600 |
| Nov 7, 2025 | 281.00 | 281.00 | 279.00 | 281.00 | 281.00 | -0.35% | 13,100 |
| Nov 6, 2025 | 280.00 | 285.00 | 279.00 | 282.00 | 282.00 | 0.71% | 42,000 |
| Nov 5, 2025 | 282.00 | 283.00 | 277.00 | 280.00 | 280.00 | -0.71% | 53,500 |
| Nov 4, 2025 | 281.00 | 285.00 | 280.00 | 282.00 | 282.00 | 0.71% | 31,700 |
| Oct 31, 2025 | 288.00 | 289.00 | 277.00 | 280.00 | 280.00 | -2.78% | 57,400 |
| Oct 30, 2025 | 278.00 | 288.00 | 274.00 | 288.00 | 288.00 | 2.49% | 118,800 |
| Oct 29, 2025 | 287.00 | 287.00 | 276.00 | 281.00 | 281.00 | -2.43% | 53,000 |
| Oct 28, 2025 | 290.00 | 292.00 | 285.00 | 288.00 | 288.00 | -0.35% | 44,800 |
| Oct 27, 2025 | 291.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.34% | 42,000 |
| Oct 24, 2025 | 290.00 | 291.00 | 286.00 | 290.00 | 290.00 | - | 40,100 |
| Oct 23, 2025 | 284.00 | 293.00 | 283.00 | 290.00 | 290.00 | 2.84% | 169,100 |
| Oct 22, 2025 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.71% | 31,800 |
| Oct 21, 2025 | 280.00 | 282.00 | 279.00 | 280.00 | 280.00 | 0.36% | 26,600 |
| Oct 20, 2025 | 281.00 | 281.00 | 279.00 | 279.00 | 279.00 | 0.72% | 36,100 |
| Oct 17, 2025 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | -1.07% | 32,800 |
| Oct 16, 2025 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.36% | 7,000 |
| Oct 15, 2025 | 276.00 | 279.00 | 276.00 | 279.00 | 279.00 | 1.45% | 17,100 |
| Oct 14, 2025 | 275.00 | 278.00 | 275.00 | 275.00 | 275.00 | -1.79% | 74,800 |
| Oct 10, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | -1.75% | 57,900 |
| Oct 9, 2025 | 281.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.06% | 19,100 |
| Oct 8, 2025 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.36% | 21,700 |