Skip to main content
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
4,954.00
-105.00 (-2.08%)
At close: Mar 9, 2026

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,749.004,991.004,734.004,954.004,954.00-2.08%1,713,100
Mar 6, 20265,000.005,234.004,944.005,059.005,059.002.24%1,891,800
Mar 5, 20265,021.005,091.004,927.004,948.004,948.002.59%919,700
Mar 4, 20264,856.004,980.004,682.004,823.004,823.00-4.98%1,709,200
Mar 3, 20265,401.005,470.005,076.005,076.005,076.00-6.74%1,072,900
Mar 2, 20265,360.005,478.005,298.005,443.005,443.00-2.10%974,200
Feb 27, 20265,331.005,590.005,238.005,560.005,560.003.25%1,549,400
Feb 26, 20265,525.005,538.005,385.005,385.005,385.00-2.32%1,123,500
Feb 25, 20265,502.005,616.005,451.005,513.005,513.002.05%1,117,400
Feb 24, 20265,280.005,456.005,222.005,402.005,402.003.73%1,397,900
Feb 20, 20265,177.005,227.005,041.005,208.005,208.001.07%1,739,800
Feb 19, 20265,088.005,363.005,025.005,153.005,153.006.34%3,209,900
Feb 18, 20264,469.004,846.004,465.004,846.004,846.009.02%1,830,500
Feb 17, 20264,433.004,469.004,362.004,445.004,445.000.11%589,900
Feb 16, 20264,473.004,506.004,426.004,440.004,440.000.14%435,300
Feb 13, 20264,475.004,511.004,365.004,434.004,434.00-1.27%664,500
Feb 12, 20264,494.004,539.004,466.004,491.004,491.000.31%781,500
Feb 10, 20264,288.004,494.004,288.004,477.004,477.005.34%1,056,100
Feb 9, 20264,231.004,260.004,170.004,250.004,250.002.63%892,700
Feb 6, 20263,974.004,152.003,930.004,141.004,141.003.47%1,048,500
Feb 5, 20263,970.004,089.003,927.004,002.004,002.004.16%2,351,800
Feb 4, 20263,670.003,945.003,589.003,842.003,842.005.15%2,228,200
Feb 3, 20263,629.003,655.003,600.003,654.003,654.001.95%418,700
Feb 2, 20263,633.003,651.003,563.003,584.003,584.00-0.08%610,000
Jan 30, 20263,554.003,605.003,544.003,587.003,587.00-0.14%585,200
Jan 29, 20263,568.003,600.003,532.003,592.003,592.000.56%726,200
Jan 28, 20263,632.003,650.003,549.003,572.003,572.00-2.72%811,500
Jan 27, 20263,652.003,698.003,636.003,672.003,672.00-0.46%607,300
Jan 26, 20263,700.003,729.003,653.003,689.003,689.00-2.48%848,200
Jan 23, 20263,740.003,809.003,707.003,783.003,783.000.80%797,500
Jan 22, 20263,763.003,785.003,744.003,753.003,753.000.78%703,900
Jan 21, 20263,670.003,730.003,643.003,724.003,724.00-0.16%770,600
Jan 20, 20263,852.003,900.003,726.003,730.003,730.00-4.70%1,365,800
Jan 19, 20263,887.003,947.003,815.003,914.003,914.00-2.81%1,245,200
Jan 16, 20263,870.004,053.003,863.004,027.004,027.004.27%1,365,600
Jan 15, 20263,803.003,923.003,794.003,862.003,862.003.07%1,078,600
Jan 14, 20263,862.003,866.003,747.003,747.003,747.00-1.45%901,100
Jan 13, 20263,809.003,812.003,771.003,802.003,802.001.68%840,300
Jan 9, 20263,775.003,777.003,723.003,739.003,739.00-1.08%576,400
Jan 8, 20263,791.003,809.003,745.003,780.003,780.00-0.94%588,500
Jan 7, 20263,792.003,849.003,787.003,816.003,816.00-1.19%623,800
Jan 6, 20263,850.003,874.003,834.003,862.003,862.001.63%506,600
Jan 5, 20263,783.003,835.003,775.003,800.003,800.001.33%387,700
Dec 30, 20253,751.003,776.003,725.003,750.003,750.00-1.24%345,600
Dec 29, 20253,760.003,805.003,760.003,797.003,797.001.33%323,100
Dec 26, 20253,833.003,866.003,745.003,747.003,747.00-1.55%420,800
Dec 25, 20253,789.003,835.003,760.003,806.003,806.000.71%366,800
Dec 24, 20253,773.003,784.003,754.003,779.003,779.000.37%381,100
Dec 23, 20253,756.003,782.003,710.003,765.003,765.00-1.05%644,100
Dec 22, 20253,759.003,827.003,737.003,805.003,805.002.56%571,500
Dec 19, 20253,660.003,729.003,656.003,710.003,710.000.35%818,300
Dec 18, 20253,729.003,738.003,667.003,697.003,697.00-1.78%423,300
Dec 17, 20253,796.003,804.003,712.003,764.003,764.000.27%508,000
Dec 16, 20253,760.003,794.003,735.003,754.003,754.000.19%479,800
Dec 15, 20253,762.003,803.003,702.003,747.003,747.00-1.34%553,600
Dec 12, 20253,818.003,908.003,743.003,798.003,798.000.74%1,156,600
Dec 11, 20253,838.003,838.003,768.003,770.003,770.00-1.26%463,200
Dec 10, 20253,874.003,887.003,794.003,818.003,818.000.37%617,200
Dec 9, 20253,823.003,862.003,804.003,804.003,804.00-0.99%481,800
Dec 8, 20253,775.003,842.003,690.003,842.003,842.000.95%1,283,400
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