Yuki Gosei Kogyo Co., Ltd. 4531
TSE · Japan · Process Industries
¥368.00+1.00 (+0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥368.00 | +0.27% | ¥369.00 | ¥370.00 | ¥364.00 | 39.60K |
| 2026-10-01 | ¥367.00 | +1.10% | ¥363.00 | ¥370.00 | ¥361.00 | 26.00K |
| 2026-09-30 | ¥363.00 | +0.55% | ¥364.00 | ¥368.00 | ¥363.00 | 16.40K |
| 2026-09-29 | ¥361.00 | -1.37% | ¥366.00 | ¥366.00 | ¥360.00 | 15.20K |
| 2026-09-28 | ¥366.00 | +0.83% | ¥364.00 | ¥367.00 | ¥363.00 | 35.80K |
| 2026-09-25 | ¥363.00 | -0.55% | ¥364.00 | ¥368.00 | ¥362.00 | 19.80K |
| 2026-09-24 | ¥365.00 | +1.96% | ¥360.00 | ¥368.00 | ¥359.00 | 62.60K |
| 2026-09-18 | ¥358.00 | +0.85% | ¥355.00 | ¥359.00 | ¥353.00 | 21.90K |
| 2026-09-17 | ¥355.00 | +0.28% | ¥353.00 | ¥358.00 | ¥353.00 | 13.00K |
| 2026-09-16 | ¥354.00 | +0.28% | ¥353.00 | ¥357.00 | ¥353.00 | 15.70K |
| 2026-09-15 | ¥353.00 | -0.56% | ¥352.00 | ¥356.00 | ¥352.00 | 12.30K |
| 2026-09-14 | ¥355.00 | +2.31% | ¥344.00 | ¥355.00 | ¥344.00 | 27.40K |
| 2026-09-11 | ¥347.00 | -1.70% | ¥351.00 | ¥353.00 | ¥343.00 | 46.60K |
| 2026-09-10 | ¥353.00 | 0.00% | ¥353.00 | ¥356.00 | ¥352.00 | 21.10K |
| 2026-09-09 | ¥353.00 | -1.40% | ¥355.00 | ¥362.00 | ¥353.00 | 31.00K |
| 2026-09-08 | ¥358.00 | -1.38% | ¥362.00 | ¥364.00 | ¥356.00 | 56.80K |
| 2026-09-07 | ¥363.00 | +0.28% | ¥363.00 | ¥367.00 | ¥362.00 | 33.50K |
| 2026-09-04 | ¥362.00 | 0.00% | ¥361.00 | ¥365.00 | ¥356.00 | 65.70K |
| 2026-09-03 | ¥362.00 | -0.55% | ¥366.00 | ¥367.00 | ¥362.00 | 20.50K |
| 2026-09-02 | ¥364.00 | -1.09% | ¥366.00 | ¥367.00 | ¥362.00 | 48.40K |
| 2026-09-01 | ¥368.00 | -1.08% | ¥372.00 | ¥374.00 | ¥367.00 | 35.10K |
| 2026-08-31 | ¥372.00 | +1.92% | ¥368.00 | ¥373.00 | ¥365.00 | 54.50K |
| 2026-08-28 | ¥365.00 | +0.27% | ¥366.00 | ¥370.00 | ¥363.00 | 38.10K |
| 2026-08-27 | ¥364.00 | 0.00% | ¥363.00 | ¥367.00 | ¥363.00 | 17.60K |
| 2026-08-26 | ¥364.00 | +1.11% | ¥365.00 | ¥368.00 | ¥363.00 | 38.50K |
| 2026-08-25 | ¥360.00 | +0.56% | ¥356.00 | ¥363.00 | ¥356.00 | 29.90K |
| 2026-08-24 | ¥358.00 | -0.56% | ¥360.00 | ¥361.00 | ¥353.00 | 40.70K |
| 2026-08-21 | ¥360.00 | +0.56% | ¥354.00 | ¥362.00 | ¥354.00 | 25.80K |
| 2026-08-20 | ¥358.00 | +1.13% | ¥355.00 | ¥361.00 | ¥351.00 | 41.80K |
| 2026-08-19 | ¥354.00 | -1.67% | ¥358.00 | ¥358.00 | ¥351.00 | 58.10K |
| 2026-08-18 | ¥360.00 | -0.83% | ¥363.00 | ¥364.00 | ¥359.00 | 54.30K |
| 2026-08-17 | ¥363.00 | +0.83% | ¥361.00 | ¥365.00 | ¥360.00 | 35.10K |
| 2026-08-14 | ¥360.00 | -0.28% | ¥360.00 | ¥364.00 | ¥358.00 | 39.80K |
| 2026-08-13 | ¥361.00 | +0.84% | ¥359.00 | ¥364.00 | ¥359.00 | 39.70K |
| 2026-08-12 | ¥358.00 | +1.13% | ¥355.00 | ¥362.00 | ¥355.00 | 43.70K |
| 2026-08-10 | ¥354.00 | +1.14% | ¥349.00 | ¥358.00 | ¥349.00 | 50.80K |
| 2026-08-07 | ¥350.00 | +1.45% | ¥347.00 | ¥353.00 | ¥341.00 | 66.30K |
| 2026-08-06 | ¥345.00 | -0.29% | ¥344.00 | ¥347.00 | ¥342.00 | 31.60K |
| 2026-08-05 | ¥346.00 | 0.00% | ¥347.00 | ¥350.00 | ¥344.00 | 61.00K |
| 2026-08-04 | ¥346.00 | +0.29% | ¥341.00 | ¥348.00 | ¥341.00 | 45.90K |
| 2026-08-03 | ¥345.00 | +2.99% | ¥335.00 | ¥345.00 | ¥329.00 | 128.60K |
| 2026-07-31 | ¥335.00 | -0.89% | ¥341.00 | ¥352.00 | ¥334.00 | 194.10K |
| 2026-07-30 | ¥338.00 | +3.05% | ¥330.00 | ¥340.00 | ¥329.00 | 63.20K |
| 2026-07-29 | ¥328.00 | -1.50% | ¥332.00 | ¥335.00 | ¥322.00 | 220.30K |
| 2026-07-28 | ¥333.00 | -2.63% | ¥340.00 | ¥340.00 | ¥333.00 | 147.60K |
| 2026-07-27 | ¥342.00 | -0.58% | ¥344.00 | ¥347.00 | ¥341.00 | 83.20K |
| 2026-07-24 | ¥344.00 | -3.10% | ¥353.00 | ¥353.00 | ¥342.00 | 85.60K |
| 2026-07-23 | ¥355.00 | +0.28% | ¥355.00 | ¥356.00 | ¥351.00 | 47.30K |
| 2026-07-22 | ¥354.00 | 0.00% | ¥356.00 | ¥358.00 | ¥352.00 | 58.80K |
| 2026-07-21 | ¥354.00 | +2.31% | ¥347.00 | ¥357.00 | ¥346.00 | 137.40K |
| 2026-07-17 | ¥346.00 | -1.98% | ¥350.00 | ¥350.00 | ¥342.00 | 194.80K |
| 2026-07-16 | ¥353.00 | -4.34% | ¥364.00 | ¥368.00 | ¥353.00 | 135.80K |
| 2026-07-15 | ¥369.00 | +1.37% | ¥363.00 | ¥371.00 | ¥361.00 | 67.50K |
| 2026-07-14 | ¥364.00 | -0.27% | ¥360.00 | ¥365.00 | ¥358.00 | 71.10K |
| 2026-07-13 | ¥365.00 | -1.62% | ¥375.00 | ¥377.00 | ¥361.00 | 169.20K |
| 2026-07-10 | ¥371.00 | +5.10% | ¥354.00 | ¥377.00 | ¥354.00 | 178.30K |
| 2026-07-09 | ¥353.00 | 0.00% | ¥354.00 | ¥355.00 | ¥350.00 | 56.40K |
| 2026-07-08 | ¥353.00 | -2.75% | ¥361.00 | ¥361.00 | ¥353.00 | 103.20K |
| 2026-07-07 | ¥363.00 | -1.36% | ¥369.00 | ¥373.00 | ¥361.00 | 58.90K |
| 2026-07-06 | ¥368.00 | +1.38% | ¥366.00 | ¥370.00 | ¥363.00 | 67.40K |
| 2026-07-03 | ¥363.00 | +1.68% | ¥357.00 | ¥363.00 | ¥352.00 | 76.50K |
| 2026-07-02 | ¥357.00 | +0.56% | ¥354.00 | ¥358.00 | ¥351.00 | 72.20K |
| 2026-07-01 | ¥355.00 | -1.39% | ¥365.00 | ¥365.00 | ¥352.00 | 92.80K |
| 2026-06-30 | ¥360.00 | +0.28% | ¥359.00 | ¥364.00 | ¥348.00 | 117.90K |
| 2026-06-29 | ¥359.00 | -1.91% | ¥372.00 | ¥373.00 | ¥358.00 | 96.40K |
| 2026-06-26 | ¥366.00 | -2.92% | ¥373.00 | ¥373.00 | ¥361.00 | 118.10K |
| 2026-06-25 | ¥377.00 | +2.45% | ¥376.00 | ¥383.00 | ¥371.00 | 177.60K |
| 2026-06-24 | ¥368.00 | -3.16% | ¥375.00 | ¥379.00 | ¥365.00 | 288.90K |
| 2026-06-23 | ¥380.00 | -7.54% | ¥411.00 | ¥418.00 | ¥375.00 | 614.80K |
| 2026-06-22 | ¥411.00 | -2.84% | ¥447.00 | ¥485.00 | ¥411.00 | 3.35M |
| 2026-06-19 | ¥423.00 | +23.32% | ¥391.00 | ¥423.00 | ¥371.00 | 1.54M |
| 2026-06-18 | ¥343.00 | +3.00% | ¥338.00 | ¥343.00 | ¥333.00 | 50.90K |
| 2026-06-17 | ¥333.00 | +2.46% | ¥330.00 | ¥341.00 | ¥329.00 | 41.30K |
| 2026-06-16 | ¥325.00 | -2.99% | ¥331.00 | ¥332.00 | ¥324.00 | 50.00K |
| 2026-06-15 | ¥335.00 | +2.76% | ¥330.00 | ¥337.00 | ¥330.00 | 57.40K |
| 2026-06-12 | ¥326.00 | -0.61% | ¥326.00 | ¥334.00 | ¥326.00 | 99.40K |
| 2026-06-11 | ¥328.00 | -2.09% | ¥330.00 | ¥331.00 | ¥323.00 | 133.60K |
| 2026-06-10 | ¥335.00 | -2.05% | ¥339.00 | ¥341.00 | ¥330.00 | 125.70K |
| 2026-06-09 | ¥342.00 | -0.87% | ¥345.00 | ¥349.00 | ¥338.00 | 85.20K |
| 2026-06-08 | ¥345.00 | -4.70% | ¥351.00 | ¥352.00 | ¥341.00 | 108.60K |
| 2026-06-05 | ¥362.00 | +0.84% | ¥360.00 | ¥369.00 | ¥357.00 | 68.80K |
| 2026-06-04 | ¥359.00 | -2.18% | ¥367.00 | ¥367.00 | ¥356.00 | 87.90K |
| 2026-06-03 | ¥367.00 | +1.10% | ¥364.00 | ¥374.00 | ¥359.00 | 106.60K |
| 2026-06-02 | ¥363.00 | -7.40% | ¥388.00 | ¥388.00 | ¥350.00 | 298.40K |
| 2026-06-01 | ¥392.00 | +10.11% | ¥356.00 | ¥410.00 | ¥340.00 | 687.90K |
| 2026-05-29 | ¥356.00 | +1.42% | ¥352.00 | ¥364.00 | ¥350.00 | 77.60K |
| 2026-05-28 | ¥351.00 | +2.93% | ¥341.00 | ¥352.00 | ¥341.00 | 39.10K |
| 2026-05-27 | ¥341.00 | 0.00% | ¥341.00 | ¥345.00 | ¥339.00 | 36.00K |
| 2026-05-26 | ¥341.00 | -1.73% | ¥347.00 | ¥347.00 | ¥340.00 | 42.10K |
| 2026-05-25 | ¥347.00 | +1.76% | ¥345.00 | ¥351.00 | ¥341.00 | 80.90K |