Skip to main content
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
3,806.00
-182.00 (-4.56%)
At close: Dec 5, 2025

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,955.003,972.003,806.003,806.003,806.00-4.56%810,300
Dec 4, 20253,982.003,997.003,893.003,988.003,988.00-1.02%807,700
Dec 3, 20254,003.004,074.003,995.004,029.004,029.000.67%493,100
Dec 2, 20254,101.004,123.004,002.004,002.004,002.00-2.41%400,800
Dec 1, 20254,136.004,164.004,092.004,101.004,101.00-1.35%466,400
Nov 28, 20254,149.004,189.004,135.004,157.004,157.000.75%376,100
Nov 27, 20254,055.004,142.004,045.004,126.004,126.002.03%416,200
Nov 26, 20254,049.004,093.004,013.004,044.004,044.000.37%396,800
Nov 25, 20254,083.004,083.003,986.004,029.004,029.002.18%498,300
Nov 21, 20253,862.004,004.003,862.003,943.003,943.000.28%696,700
Nov 20, 20253,961.003,999.003,900.003,932.003,932.002.82%496,800
Nov 19, 20253,858.003,876.003,777.003,824.003,824.00-0.29%485,500
Nov 18, 20253,880.003,952.003,835.003,835.003,835.00-0.16%796,200
Nov 17, 20253,831.003,875.003,801.003,841.003,841.000.13%458,000
Nov 14, 20253,905.003,906.003,794.003,836.003,836.00-3.16%624,700
Nov 13, 20253,916.003,977.003,878.003,961.003,961.001.12%438,900
Nov 12, 20253,830.003,931.003,800.003,917.003,917.003.00%739,600
Nov 11, 20253,816.003,849.003,735.003,803.003,803.00-0.34%689,900
Nov 10, 20253,790.003,853.003,751.003,816.003,816.001.27%1,038,000
Nov 7, 20253,885.004,012.003,723.003,768.003,768.00-6.39%1,623,100
Nov 6, 20254,318.004,343.003,886.004,025.004,025.00-6.53%2,435,200
Nov 5, 20254,231.004,306.004,108.004,306.004,306.00-0.16%1,184,900
Nov 4, 20254,326.004,368.004,277.004,313.004,313.00-0.12%1,035,900
Oct 31, 20254,247.004,318.004,239.004,318.004,318.001.79%1,004,800
Oct 30, 20254,201.004,284.004,175.004,242.004,242.002.41%1,686,300
Oct 29, 20254,159.004,180.004,104.004,142.004,142.001.30%694,900
Oct 28, 20254,167.004,169.004,085.004,089.004,089.00-1.56%923,600
Oct 27, 20254,118.004,173.004,080.004,154.004,154.003.08%893,100
Oct 24, 20253,974.004,055.003,954.004,030.004,030.002.47%818,200
Oct 23, 20253,865.003,934.003,855.003,933.003,933.000.61%399,900
Oct 22, 20253,865.003,917.003,843.003,909.003,909.000.49%423,400
Oct 21, 20253,880.003,923.003,870.003,890.003,890.000.86%492,500
Oct 20, 20253,885.003,890.003,826.003,857.003,857.001.10%357,600
Oct 17, 20253,847.003,847.003,792.003,815.003,815.00-1.52%587,600
Oct 16, 20253,899.003,935.003,859.003,874.003,874.00-0.23%907,000
Oct 15, 20253,784.003,908.003,770.003,883.003,883.003.82%910,700
Oct 14, 20253,733.003,844.003,717.003,740.003,740.00-1.94%962,100
Oct 10, 20253,926.003,930.003,814.003,814.003,814.00-2.31%719,700
Oct 9, 20253,853.003,904.003,820.003,904.003,904.001.17%649,100
Oct 8, 20253,760.003,866.003,758.003,859.003,859.002.17%1,034,000
Oct 7, 20253,710.003,853.003,700.003,777.003,777.003.51%1,537,900
Oct 6, 20253,670.003,697.003,604.003,649.003,649.003.34%878,900
Oct 3, 20253,504.003,567.003,493.003,531.003,531.001.09%700,600
Oct 2, 20253,480.003,525.003,441.003,493.003,493.000.49%592,100
Oct 1, 20253,465.003,505.003,459.003,476.003,476.00-0.69%630,800
Sep 30, 20253,451.003,506.003,427.003,500.003,500.000.69%503,500
Sep 29, 20253,518.003,522.003,458.003,476.003,476.00-1.36%486,900
Sep 26, 20253,567.003,570.003,506.003,524.003,494.000.51%773,400
Sep 25, 20253,489.003,530.003,464.003,506.003,476.151.53%835,600
Sep 24, 20253,550.003,557.003,437.003,453.003,423.60-1.06%1,242,000
Sep 22, 20253,321.003,510.003,321.003,490.003,460.295.53%1,066,700
Sep 19, 20253,302.003,357.003,241.003,307.003,278.850.64%966,800
Sep 18, 20253,280.003,324.003,253.003,286.003,258.03-0.06%772,100
Sep 17, 20253,320.003,350.003,284.003,288.003,260.01-2.03%673,000
Sep 16, 20253,297.003,435.003,293.003,356.003,327.433.84%1,171,000
Sep 12, 20253,250.003,269.003,231.003,232.003,204.49-0.55%710,100
Sep 11, 20253,248.003,271.003,223.003,250.003,222.330.49%781,600
Sep 10, 20253,270.003,270.003,218.003,234.003,206.47-1.10%663,900
Sep 9, 20253,382.003,382.003,261.003,270.003,242.16-4.58%1,320,100
Sep 8, 20253,446.003,446.003,406.003,427.003,397.830.29%406,400
Sep 5, 20253,398.003,436.003,362.003,417.003,387.911.55%464,200
Sep 4, 20253,399.003,410.003,361.003,365.003,336.35-0.38%446,000
Sep 3, 20253,382.003,436.003,369.003,378.003,349.240.57%739,400
Sep 2, 20253,372.003,391.003,343.003,359.003,330.400.15%497,100
Sep 1, 20253,353.003,384.003,320.003,354.003,325.450.36%631,600
Aug 29, 20253,320.003,363.003,307.003,342.003,313.550.66%539,400
Aug 28, 20253,280.003,423.003,268.003,320.003,291.741.34%784,600
Aug 27, 20253,275.003,326.003,262.003,276.003,248.110.83%644,900
Aug 26, 20253,270.003,272.003,217.003,249.003,221.34-0.79%518,400
Aug 25, 20253,260.003,275.003,235.003,275.003,247.121.36%481,200
Aug 22, 20253,210.003,235.003,194.003,231.003,203.491.51%478,800
Aug 21, 20253,152.003,199.003,134.003,183.003,155.900.28%474,400
Aug 20, 20253,195.003,217.003,166.003,174.003,146.98-1.86%447,000
Aug 19, 20253,259.003,264.003,202.003,234.003,206.47-0.09%523,200
Aug 18, 20253,200.003,255.003,195.003,237.003,209.444.25%1,040,200
Aug 15, 20253,010.003,122.003,005.003,105.003,078.573.33%807,200
Aug 14, 20253,030.003,037.002,990.003,005.002,979.42-1.12%387,100
Aug 13, 20253,045.003,059.003,031.003,039.003,013.130.26%409,700
Aug 12, 20253,033.003,056.003,021.003,031.003,005.20-0.43%467,000
Aug 8, 20253,012.003,063.002,988.003,044.003,018.090.56%626,000
Aug 7, 20252,990.003,048.002,974.003,027.003,001.230.17%722,400
Aug 6, 20252,950.003,022.002,910.003,022.002,996.273.72%1,844,900
Aug 5, 20252,744.502,938.502,725.002,913.502,888.707.45%2,131,700
Aug 4, 20252,700.002,737.002,677.002,711.502,688.42-1.81%636,700
Aug 1, 20252,743.002,776.002,731.002,761.502,737.991.15%482,500
Jul 31, 20252,745.002,746.002,720.002,730.002,706.760.11%453,200
Jul 30, 20252,728.502,744.502,720.002,727.002,703.78-0.44%331,800
Jul 29, 20252,720.502,747.002,710.502,739.002,715.68-0.31%431,700
Jul 28, 20252,752.002,763.502,737.002,747.502,724.110.07%413,900
Jul 25, 20252,789.002,795.002,745.502,745.502,722.13-1.49%408,500
Jul 24, 20252,782.002,789.002,766.502,787.002,763.271.55%534,500
Jul 23, 20252,655.502,767.502,636.002,744.502,721.144.37%981,100
Jul 22, 20252,610.002,650.002,608.002,629.502,607.110.17%430,900
Jul 18, 20252,639.502,647.502,621.502,625.002,602.650.25%453,100
Jul 17, 20252,612.502,628.002,600.002,618.502,596.21-1.65%601,600
Jul 16, 20252,705.002,705.002,659.002,662.502,639.83-1.48%311,200
Jul 15, 20252,718.002,724.002,685.002,702.502,679.49-0.61%326,400
Jul 14, 20252,731.502,743.002,698.002,719.002,695.85-0.22%254,800
Jul 11, 20252,730.002,743.502,714.002,725.002,701.800.89%359,100
Jul 10, 20252,715.002,729.502,689.002,701.002,678.01-0.41%355,100