Skip to main content
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
6,164.00
-71.00 (-1.14%)
Apr 28, 2026, 3:30 PM JST

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,190.006,200.006,080.006,164.006,164.00-1.14%963,300
Apr 27, 20266,280.006,361.006,160.006,235.006,235.00-0.24%965,100
Apr 24, 20266,300.006,323.006,223.006,250.006,250.00-1.15%1,113,900
Apr 23, 20266,352.006,437.006,244.006,323.006,323.00-2.00%1,317,700
Apr 22, 20266,521.006,536.006,354.006,452.006,452.00-3.25%1,334,900
Apr 21, 20266,803.006,820.006,602.006,669.006,669.001.00%1,483,500
Apr 20, 20266,787.006,801.006,540.006,603.006,603.00-2.11%1,012,600
Apr 17, 20266,757.006,813.006,703.006,745.006,745.00-0.49%962,700
Apr 16, 20266,620.006,846.006,578.006,778.006,778.002.50%971,500
Apr 15, 20266,797.006,812.006,550.006,613.006,613.000.35%1,143,800
Apr 14, 20266,464.006,688.006,435.006,590.006,590.003.89%860,300
Apr 13, 20266,287.006,436.006,258.006,343.006,343.000.19%760,500
Apr 10, 20266,236.006,331.006,200.006,331.006,331.002.86%925,800
Apr 9, 20266,176.006,273.006,150.006,155.006,155.00-0.34%658,600
Apr 8, 20266,129.006,208.005,994.006,176.006,176.004.17%1,159,400
Apr 7, 20265,900.005,981.005,825.005,929.005,929.00-0.80%920,500
Apr 6, 20265,900.006,040.005,900.005,977.005,977.002.01%1,169,600
Apr 3, 20265,750.005,859.005,690.005,859.005,859.003.46%1,261,100
Apr 2, 20265,836.005,851.005,573.005,663.005,663.00-0.42%1,256,800
Apr 1, 20265,613.005,715.005,528.005,687.005,687.007.77%1,386,200
Mar 31, 20265,291.005,471.005,223.005,277.005,277.00-2.11%4,954,200
Mar 30, 20265,151.005,391.005,108.005,391.005,391.00-0.37%1,693,600
Mar 27, 20265,090.005,542.005,011.005,411.005,351.004.44%1,586,800
Mar 26, 20265,212.005,278.005,114.005,181.005,123.55-0.58%668,100
Mar 25, 20265,215.005,240.005,125.005,211.005,153.223.91%710,800
Mar 24, 20265,004.005,072.004,942.005,015.004,959.393.10%813,100
Mar 23, 20264,831.004,902.004,710.004,864.004,810.07-4.08%1,364,500
Mar 19, 20265,100.005,277.005,058.005,071.005,014.77-2.74%1,219,300
Mar 18, 20265,188.005,256.005,075.005,214.005,156.182.48%951,600
Mar 17, 20265,238.005,512.005,070.005,088.005,031.580.99%2,912,200
Mar 16, 20265,151.005,185.004,954.005,038.004,982.14-2.98%864,600
Mar 13, 20264,787.005,220.004,787.005,193.005,135.423.92%1,399,100
Mar 12, 20264,950.005,022.004,859.004,997.004,941.59-0.72%979,400
Mar 11, 20265,040.005,167.004,955.005,033.004,977.191.27%821,700
Mar 10, 20265,040.005,084.004,910.004,970.004,914.890.32%844,300
Mar 9, 20264,749.004,991.004,734.004,954.004,899.07-2.08%1,713,100
Mar 6, 20265,000.005,234.004,944.005,059.005,002.902.24%1,891,800
Mar 5, 20265,021.005,091.004,927.004,948.004,893.132.59%919,700
Mar 4, 20264,856.004,980.004,682.004,823.004,769.52-4.98%1,709,200
Mar 3, 20265,401.005,470.005,076.005,076.005,019.71-6.74%1,072,900
Mar 2, 20265,360.005,478.005,298.005,443.005,382.65-2.10%974,200
Feb 27, 20265,331.005,590.005,238.005,560.005,498.353.25%1,549,400
Feb 26, 20265,525.005,538.005,385.005,385.005,325.29-2.32%1,123,500
Feb 25, 20265,502.005,616.005,451.005,513.005,451.872.05%1,117,400
Feb 24, 20265,280.005,456.005,222.005,402.005,342.103.73%1,397,900
Feb 20, 20265,177.005,227.005,041.005,208.005,150.251.07%1,739,800
Feb 19, 20265,088.005,363.005,025.005,153.005,095.866.34%3,209,900
Feb 18, 20264,469.004,846.004,465.004,846.004,792.279.02%1,830,500
Feb 17, 20264,433.004,469.004,362.004,445.004,395.710.11%589,900
Feb 16, 20264,473.004,506.004,426.004,440.004,390.770.14%435,300
Feb 13, 20264,475.004,511.004,365.004,434.004,384.83-1.27%664,500
Feb 12, 20264,494.004,539.004,466.004,491.004,441.200.31%781,500
Feb 10, 20264,288.004,494.004,288.004,477.004,427.365.34%1,056,100
Feb 9, 20264,231.004,260.004,170.004,250.004,202.872.63%892,700
Feb 6, 20263,974.004,152.003,930.004,141.004,095.083.47%1,048,500
Feb 5, 20263,970.004,089.003,927.004,002.003,957.624.16%2,351,800
Feb 4, 20263,670.003,945.003,589.003,842.003,799.405.15%2,228,200
Feb 3, 20263,629.003,655.003,600.003,654.003,613.481.95%418,700
Feb 2, 20263,633.003,651.003,563.003,584.003,544.26-0.08%610,000
Jan 30, 20263,554.003,605.003,544.003,587.003,547.23-0.14%585,200
Jan 29, 20263,568.003,600.003,532.003,592.003,552.170.56%726,200
Jan 28, 20263,632.003,650.003,549.003,572.003,532.39-2.72%811,500
Jan 27, 20263,652.003,698.003,636.003,672.003,631.28-0.46%607,300
Jan 26, 20263,700.003,729.003,653.003,689.003,648.09-2.48%848,200
Jan 23, 20263,740.003,809.003,707.003,783.003,741.050.80%797,500
Jan 22, 20263,763.003,785.003,744.003,753.003,711.380.78%703,900
Jan 21, 20263,670.003,730.003,643.003,724.003,682.71-0.16%770,600
Jan 20, 20263,852.003,900.003,726.003,730.003,688.64-4.70%1,365,800
Jan 19, 20263,887.003,947.003,815.003,914.003,870.60-2.81%1,245,200
Jan 16, 20263,870.004,053.003,863.004,027.003,982.354.27%1,365,600
Jan 15, 20263,803.003,923.003,794.003,862.003,819.183.07%1,078,600
Jan 14, 20263,862.003,866.003,747.003,747.003,705.45-1.45%901,100
Jan 13, 20263,809.003,812.003,771.003,802.003,759.841.68%840,300
Jan 9, 20263,775.003,777.003,723.003,739.003,697.54-1.08%576,400
Jan 8, 20263,791.003,809.003,745.003,780.003,738.09-0.94%588,500
Jan 7, 20263,792.003,849.003,787.003,816.003,773.69-1.19%623,800
Jan 6, 20263,850.003,874.003,834.003,862.003,819.181.63%506,600
Jan 5, 20263,783.003,835.003,775.003,800.003,757.861.33%387,700
Dec 30, 20253,751.003,776.003,725.003,750.003,708.42-1.24%345,600
Dec 29, 20253,760.003,805.003,760.003,797.003,754.901.33%323,100
Dec 26, 20253,833.003,866.003,745.003,747.003,705.45-1.55%420,800
Dec 25, 20253,789.003,835.003,760.003,806.003,763.800.71%366,800
Dec 24, 20253,773.003,784.003,754.003,779.003,737.100.37%381,100
Dec 23, 20253,756.003,782.003,710.003,765.003,723.25-1.05%644,100
Dec 22, 20253,759.003,827.003,737.003,805.003,762.812.56%571,500
Dec 19, 20253,660.003,729.003,656.003,710.003,668.860.35%818,300
Dec 18, 20253,729.003,738.003,667.003,697.003,656.01-1.78%423,300
Dec 17, 20253,796.003,804.003,712.003,764.003,722.260.27%508,000
Dec 16, 20253,760.003,794.003,735.003,754.003,712.370.19%479,800
Dec 15, 20253,762.003,803.003,702.003,747.003,705.45-1.34%553,600
Dec 12, 20253,818.003,908.003,743.003,798.003,755.890.74%1,156,600
Dec 11, 20253,838.003,838.003,768.003,770.003,728.20-1.26%463,200
Dec 10, 20253,874.003,887.003,794.003,818.003,775.660.37%617,200
Dec 9, 20253,823.003,862.003,804.003,804.003,761.82-0.99%481,800
Dec 8, 20253,775.003,842.003,690.003,842.003,799.400.95%1,283,400
Dec 5, 20253,955.003,972.003,806.003,806.003,763.80-4.56%810,300
Dec 4, 20253,982.003,997.003,893.003,988.003,943.78-1.02%807,700
Dec 3, 20254,003.004,074.003,995.004,029.003,984.320.67%493,100
Dec 2, 20254,101.004,123.004,002.004,002.003,957.62-2.41%400,800
Dec 1, 20254,136.004,164.004,092.004,101.004,055.53-1.35%466,400