Yuki Gosei Kogyo Co., Ltd. (TYO:4531)
Japan
· Delayed Price · Currency is JPY 350.00
+2.00 (0.57%)
Apr 28, 2026, 3:30 PM JST
Yuki Gosei Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 348.00 | 351.00 | 346.00 | 350.00 | 350.00 | 0.57% | 82,300 |
| Apr 27, 2026 | 355.00 | 357.00 | 345.00 | 348.00 | 348.00 | -2.25% | 81,400 |
| Apr 24, 2026 | 359.00 | 364.00 | 355.00 | 356.00 | 356.00 | -1.39% | 81,800 |
| Apr 23, 2026 | 364.00 | 366.00 | 359.00 | 361.00 | 361.00 | -1.63% | 62,300 |
| Apr 22, 2026 | 377.00 | 379.00 | 366.00 | 367.00 | 367.00 | -2.65% | 57,300 |
| Apr 21, 2026 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | -0.53% | 20,400 |
| Apr 20, 2026 | 376.00 | 382.00 | 376.00 | 379.00 | 379.00 | 0.80% | 35,100 |
| Apr 17, 2026 | 379.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.31% | 44,000 |
| Apr 16, 2026 | 378.00 | 387.00 | 378.00 | 381.00 | 381.00 | 0.53% | 80,500 |
| Apr 15, 2026 | 381.00 | 387.00 | 379.00 | 379.00 | 379.00 | -0.26% | 47,100 |
| Apr 14, 2026 | 382.00 | 387.00 | 379.00 | 380.00 | 380.00 | 0.80% | 85,100 |
| Apr 13, 2026 | 378.00 | 381.00 | 376.00 | 377.00 | 377.00 | -0.79% | 47,600 |
| Apr 10, 2026 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 46,100 |
| Apr 9, 2026 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | -4.48% | 65,100 |
| Apr 8, 2026 | 390.00 | 406.00 | 390.00 | 402.00 | 402.00 | 4.15% | 137,900 |
| Apr 7, 2026 | 388.00 | 395.00 | 384.00 | 386.00 | 386.00 | -1.03% | 34,300 |
| Apr 6, 2026 | 390.00 | 395.00 | 388.00 | 390.00 | 390.00 | - | 77,700 |
| Apr 3, 2026 | 394.00 | 399.00 | 388.00 | 390.00 | 390.00 | -0.76% | 39,500 |
| Apr 2, 2026 | 405.00 | 406.00 | 393.00 | 393.00 | 393.00 | -1.50% | 39,700 |
| Apr 1, 2026 | 393.00 | 401.00 | 392.00 | 399.00 | 399.00 | 2.31% | 43,700 |
| Mar 31, 2026 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | -0.76% | 60,400 |
| Mar 30, 2026 | 388.00 | 398.00 | 382.00 | 393.00 | 393.00 | -2.96% | 68,000 |
| Mar 27, 2026 | 401.00 | 410.00 | 399.00 | 405.00 | 395.00 | 1.25% | 48,400 |
| Mar 26, 2026 | 415.00 | 415.00 | 400.00 | 400.00 | 390.12 | -3.61% | 78,700 |
| Mar 25, 2026 | 414.00 | 419.00 | 411.00 | 415.00 | 404.75 | 1.22% | 24,400 |
| Mar 24, 2026 | 410.00 | 415.00 | 403.00 | 410.00 | 399.88 | 1.99% | 83,800 |
| Mar 23, 2026 | 400.00 | 403.00 | 392.00 | 402.00 | 392.07 | -3.37% | 125,900 |
| Mar 19, 2026 | 425.00 | 428.00 | 416.00 | 416.00 | 405.73 | -3.26% | 94,600 |
| Mar 18, 2026 | 427.00 | 434.00 | 427.00 | 430.00 | 419.38 | 1.65% | 32,800 |
| Mar 17, 2026 | 433.00 | 436.00 | 423.00 | 423.00 | 412.56 | -2.53% | 37,200 |
| Mar 16, 2026 | 424.00 | 436.00 | 422.00 | 434.00 | 423.28 | 2.60% | 111,800 |
| Mar 13, 2026 | 422.00 | 430.00 | 420.00 | 423.00 | 412.56 | -2.31% | 137,300 |
| Mar 12, 2026 | 436.00 | 441.00 | 431.00 | 433.00 | 422.31 | -1.59% | 75,300 |
| Mar 11, 2026 | 445.00 | 450.00 | 437.00 | 440.00 | 429.14 | -0.45% | 79,600 |
| Mar 10, 2026 | 453.00 | 453.00 | 439.00 | 442.00 | 431.09 | 1.14% | 93,600 |
| Mar 9, 2026 | 431.00 | 444.00 | 425.00 | 437.00 | 426.21 | -3.96% | 201,300 |
| Mar 6, 2026 | 458.00 | 467.00 | 452.00 | 455.00 | 443.77 | -1.73% | 99,900 |
| Mar 5, 2026 | 454.00 | 476.00 | 454.00 | 463.00 | 451.57 | 5.71% | 220,800 |
| Mar 4, 2026 | 459.00 | 466.00 | 430.00 | 438.00 | 427.19 | -7.20% | 419,500 |
| Mar 3, 2026 | 490.00 | 504.00 | 471.00 | 472.00 | 460.35 | -3.48% | 339,600 |
| Mar 2, 2026 | 477.00 | 495.00 | 471.00 | 489.00 | 476.93 | 0.82% | 180,400 |
| Feb 27, 2026 | 488.00 | 497.00 | 478.00 | 485.00 | 473.02 | 1.04% | 403,300 |
| Feb 26, 2026 | 469.00 | 484.00 | 458.00 | 480.00 | 468.15 | 3.90% | 207,200 |
| Feb 25, 2026 | 458.00 | 476.00 | 451.00 | 462.00 | 450.59 | 2.21% | 243,700 |
| Feb 24, 2026 | 450.00 | 460.00 | 444.00 | 452.00 | 440.84 | -1.31% | 221,500 |
| Feb 20, 2026 | 459.00 | 476.00 | 457.00 | 458.00 | 446.69 | -1.93% | 128,700 |
| Feb 19, 2026 | 475.00 | 481.00 | 465.00 | 467.00 | 455.47 | -1.27% | 239,300 |
| Feb 18, 2026 | 470.00 | 483.00 | 462.00 | 473.00 | 461.32 | 2.16% | 280,600 |
| Feb 17, 2026 | 458.00 | 475.00 | 454.00 | 463.00 | 451.57 | 0.87% | 327,200 |
| Feb 16, 2026 | 438.00 | 462.00 | 431.00 | 459.00 | 447.67 | 1.77% | 249,700 |
| Feb 13, 2026 | 457.00 | 482.00 | 448.00 | 451.00 | 439.86 | -4.65% | 550,800 |
| Feb 12, 2026 | 491.00 | 539.00 | 456.00 | 473.00 | 461.32 | -2.07% | 3,060,800 |
| Feb 10, 2026 | 437.00 | 483.00 | 431.00 | 483.00 | 471.07 | 19.85% | 1,256,000 |
| Feb 9, 2026 | 435.00 | 435.00 | 403.00 | 403.00 | 393.05 | -5.40% | 390,100 |
| Feb 6, 2026 | 410.00 | 432.00 | 396.00 | 426.00 | 415.48 | 3.65% | 318,100 |
| Feb 5, 2026 | 408.00 | 422.00 | 403.00 | 411.00 | 400.85 | 0.74% | 294,100 |
| Feb 4, 2026 | 405.00 | 420.00 | 398.00 | 408.00 | 397.93 | 0.74% | 277,600 |
| Feb 3, 2026 | 399.00 | 409.00 | 390.00 | 405.00 | 395.00 | 1.25% | 320,800 |
| Feb 2, 2026 | 385.00 | 419.00 | 377.00 | 400.00 | 390.12 | 2.83% | 678,600 |
| Jan 30, 2026 | 448.00 | 452.00 | 383.00 | 389.00 | 379.40 | -14.69% | 786,200 |
| Jan 29, 2026 | 475.00 | 475.00 | 444.00 | 456.00 | 444.74 | -4.00% | 404,600 |
| Jan 28, 2026 | 489.00 | 505.00 | 475.00 | 475.00 | 463.27 | -3.06% | 519,200 |
| Jan 27, 2026 | 475.00 | 493.00 | 469.00 | 490.00 | 477.90 | 3.16% | 342,700 |
| Jan 26, 2026 | 468.00 | 494.00 | 463.00 | 475.00 | 463.27 | -3.46% | 679,700 |
| Jan 23, 2026 | 465.00 | 510.00 | 439.00 | 492.00 | 479.85 | 3.58% | 1,550,700 |
| Jan 22, 2026 | 560.00 | 564.00 | 463.00 | 475.00 | 463.27 | -15.63% | 2,913,400 |
| Jan 21, 2026 | 602.00 | 640.00 | 535.00 | 563.00 | 549.10 | 5.43% | 7,492,600 |
| Jan 20, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 520.81 | 17.62% | 191,300 |
| Jan 19, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 442.79 | 21.39% | 126,000 |
| Jan 16, 2026 | 374.00 | 375.00 | 363.00 | 374.00 | 364.77 | 1.08% | 148,900 |
| Jan 15, 2026 | 365.00 | 371.00 | 360.00 | 370.00 | 360.86 | 3.35% | 192,000 |
| Jan 14, 2026 | 350.00 | 363.00 | 350.00 | 358.00 | 349.16 | 1.99% | 147,000 |
| Jan 13, 2026 | 348.00 | 353.00 | 345.00 | 351.00 | 342.33 | 1.45% | 150,900 |
| Jan 9, 2026 | 345.00 | 352.00 | 343.00 | 346.00 | 337.46 | 1.47% | 123,400 |
| Jan 8, 2026 | 335.00 | 343.00 | 331.00 | 341.00 | 332.58 | 3.33% | 117,900 |
| Jan 7, 2026 | 330.00 | 334.00 | 326.00 | 330.00 | 321.85 | -0.60% | 69,100 |
| Jan 6, 2026 | 332.00 | 336.00 | 329.00 | 332.00 | 323.80 | - | 99,500 |
| Jan 5, 2026 | 325.00 | 333.00 | 322.00 | 332.00 | 323.80 | 4.73% | 146,300 |
| Dec 30, 2025 | 321.00 | 322.00 | 317.00 | 317.00 | 309.17 | -1.86% | 109,800 |
| Dec 29, 2025 | 321.00 | 323.00 | 319.00 | 323.00 | 315.02 | 0.31% | 43,700 |
| Dec 26, 2025 | 326.00 | 326.00 | 319.00 | 322.00 | 314.05 | 0.31% | 105,500 |
| Dec 25, 2025 | 325.00 | 325.00 | 318.00 | 321.00 | 313.07 | 1.26% | 118,300 |
| Dec 24, 2025 | 305.00 | 321.00 | 304.00 | 317.00 | 309.17 | 4.62% | 207,700 |
| Dec 23, 2025 | 303.00 | 304.00 | 300.00 | 303.00 | 295.52 | 1.00% | 39,600 |
| Dec 22, 2025 | 296.00 | 300.00 | 295.00 | 300.00 | 292.59 | 2.04% | 54,700 |
| Dec 19, 2025 | 292.00 | 295.00 | 291.00 | 294.00 | 286.74 | 0.68% | 19,400 |
| Dec 18, 2025 | 291.00 | 292.00 | 290.00 | 292.00 | 284.79 | 0.34% | 8,700 |
| Dec 17, 2025 | 291.00 | 291.00 | 290.00 | 291.00 | 283.81 | 0.34% | 22,700 |
| Dec 16, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 282.84 | -0.68% | 22,000 |
| Dec 15, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 284.79 | - | 32,300 |
| Dec 12, 2025 | 291.00 | 295.00 | 290.00 | 292.00 | 284.79 | - | 37,400 |
| Dec 11, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 284.79 | - | 18,300 |
| Dec 10, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 284.79 | -0.34% | 29,900 |
| Dec 9, 2025 | 295.00 | 296.00 | 292.00 | 293.00 | 285.77 | - | 38,000 |
| Dec 8, 2025 | 293.00 | 295.00 | 291.00 | 293.00 | 285.77 | 0.34% | 28,300 |
| Dec 5, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 284.79 | -0.34% | 9,600 |
| Dec 4, 2025 | 292.00 | 295.00 | 292.00 | 293.00 | 285.77 | - | 16,500 |
| Dec 3, 2025 | 294.00 | 295.00 | 291.00 | 293.00 | 285.77 | -0.34% | 19,000 |
| Dec 2, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 286.74 | -1.34% | 39,700 |
| Dec 1, 2025 | 294.00 | 301.00 | 293.00 | 298.00 | 290.64 | 1.36% | 74,100 |