GS Yuasa Corporation 6674
TSE · Japan · Producer Manufacturing
¥5,500.00+56.00 (+1.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,500.00 | +1.03% | ¥5,445.00 | ¥5,527.00 | ¥5,406.00 | 652.10K |
| 2026-09-30 | ¥5,444.00 | +1.97% | ¥5,415.00 | ¥5,471.00 | ¥5,380.00 | 679.10K |
| 2026-09-29 | ¥5,339.00 | -1.09% | ¥5,337.00 | ¥5,378.00 | ¥5,296.00 | 556.80K |
| 2026-09-28 | ¥5,398.00 | 0.00% | ¥5,458.00 | ¥5,500.00 | ¥5,398.00 | 617.90K |
| 2026-09-25 | ¥5,398.00 | -1.50% | ¥5,472.00 | ¥5,473.00 | ¥5,396.00 | 752.90K |
| 2026-09-24 | ¥5,480.00 | +0.07% | ¥5,470.00 | ¥5,515.00 | ¥5,422.00 | 697.40K |
| 2026-09-18 | ¥5,476.00 | +1.39% | ¥5,480.00 | ¥5,526.00 | ¥5,456.00 | 741.90K |
| 2026-09-17 | ¥5,401.00 | -1.01% | ¥5,556.00 | ¥5,566.00 | ¥5,389.00 | 1.12M |
| 2026-09-16 | ¥5,456.00 | +4.38% | ¥5,247.00 | ¥5,504.00 | ¥5,230.00 | 1.19M |
| 2026-09-15 | ¥5,227.00 | +2.49% | ¥5,080.00 | ¥5,282.00 | ¥5,071.00 | 1.17M |
| 2026-09-14 | ¥5,100.00 | +2.78% | ¥4,920.00 | ¥5,100.00 | ¥4,913.00 | 904.30K |
| 2026-09-11 | ¥4,962.00 | -3.41% | ¥4,920.00 | ¥5,006.00 | ¥4,916.00 | 606.10K |
| 2026-09-10 | ¥5,137.00 | -1.76% | ¥5,129.00 | ¥5,154.00 | ¥5,043.00 | 547.60K |
| 2026-09-09 | ¥5,229.00 | +4.98% | ¥5,021.00 | ¥5,281.00 | ¥4,979.00 | 944.30K |
| 2026-09-08 | ¥4,981.00 | -2.62% | ¥5,193.00 | ¥5,198.00 | ¥4,981.00 | 675.20K |
| 2026-09-07 | ¥5,115.00 | +3.10% | ¥5,011.00 | ¥5,155.00 | ¥4,999.00 | 685.90K |
| 2026-09-04 | ¥4,961.00 | -0.22% | ¥4,980.00 | ¥4,984.00 | ¥4,881.00 | 942.30K |
| 2026-09-03 | ¥4,972.00 | -0.26% | ¥5,000.00 | ¥5,042.00 | ¥4,931.00 | 509.20K |
| 2026-09-02 | ¥4,985.00 | -5.64% | ¥5,126.00 | ¥5,140.00 | ¥4,985.00 | 858.00K |
| 2026-09-01 | ¥5,283.00 | -1.33% | ¥5,354.00 | ¥5,429.00 | ¥5,283.00 | 659.70K |
| 2026-08-31 | ¥5,354.00 | +1.46% | ¥5,200.00 | ¥5,354.00 | ¥5,178.00 | 447.30K |
| 2026-08-28 | ¥5,277.00 | -1.80% | ¥5,399.00 | ¥5,407.00 | ¥5,277.00 | 752.00K |
| 2026-08-27 | ¥5,374.00 | +0.34% | ¥5,409.00 | ¥5,431.00 | ¥5,320.00 | 333.90K |
| 2026-08-26 | ¥5,356.00 | -0.02% | ¥5,357.00 | ¥5,410.00 | ¥5,306.00 | 376.20K |
| 2026-08-25 | ¥5,357.00 | -0.39% | ¥5,369.00 | ¥5,408.00 | ¥5,295.00 | 429.80K |
| 2026-08-24 | ¥5,378.00 | +1.99% | ¥5,285.00 | ¥5,483.00 | ¥5,274.00 | 658.90K |
| 2026-08-21 | ¥5,273.00 | +0.67% | ¥5,238.00 | ¥5,278.00 | ¥5,115.00 | 790.70K |
| 2026-08-20 | ¥5,238.00 | +1.53% | ¥5,103.00 | ¥5,256.00 | ¥5,099.00 | 1.11M |
| 2026-08-19 | ¥5,159.00 | -6.52% | ¥5,219.00 | ¥5,339.00 | ¥5,140.00 | 977.80K |
| 2026-08-18 | ¥5,519.00 | -2.85% | ¥5,685.00 | ¥5,769.00 | ¥5,519.00 | 569.10K |
| 2026-08-17 | ¥5,681.00 | +0.50% | ¥5,687.00 | ¥5,715.00 | ¥5,527.00 | 816.50K |
| 2026-08-14 | ¥5,653.00 | +0.73% | ¥5,660.00 | ¥5,733.00 | ¥5,540.00 | 682.10K |
| 2026-08-13 | ¥5,612.00 | +1.67% | ¥5,611.00 | ¥5,685.00 | ¥5,529.00 | 576.60K |
| 2026-08-12 | ¥5,520.00 | +1.28% | ¥5,450.00 | ¥5,596.00 | ¥5,380.00 | 700.90K |
| 2026-08-10 | ¥5,450.00 | +4.29% | ¥5,278.00 | ¥5,481.00 | ¥5,227.00 | 942.70K |
| 2026-08-07 | ¥5,226.00 | -3.29% | ¥5,405.00 | ¥5,461.00 | ¥5,145.00 | 908.50K |
| 2026-08-06 | ¥5,404.00 | -10.08% | ¥5,610.00 | ¥5,736.00 | ¥5,375.00 | 2.12M |
| 2026-08-05 | ¥6,010.00 | +4.98% | ¥5,860.00 | ¥6,314.00 | ¥5,784.00 | 4.14M |
| 2026-08-04 | ¥5,725.00 | +4.11% | ¥5,477.00 | ¥5,769.00 | ¥5,454.00 | 739.40K |
| 2026-08-03 | ¥5,499.00 | +0.31% | ¥5,392.00 | ¥5,564.00 | ¥5,260.00 | 659.70K |
| 2026-07-31 | ¥5,482.00 | +4.32% | ¥5,664.00 | ¥5,673.00 | ¥5,471.00 | 768.40K |
| 2026-07-30 | ¥5,255.00 | +1.49% | ¥5,095.00 | ¥5,386.00 | ¥5,095.00 | 896.10K |
| 2026-07-29 | ¥5,178.00 | -5.18% | ¥5,401.00 | ¥5,439.00 | ¥5,044.00 | 1.03M |
| 2026-07-28 | ¥5,461.00 | -5.73% | ¥5,640.00 | ¥5,678.00 | ¥5,427.00 | 942.60K |
| 2026-07-27 | ¥5,793.00 | -0.97% | ¥5,836.00 | ¥5,850.00 | ¥5,693.00 | 683.40K |
| 2026-07-24 | ¥5,850.00 | -2.74% | ¥5,957.00 | ¥5,972.00 | ¥5,733.00 | 632.30K |
| 2026-07-23 | ¥6,015.00 | +1.71% | ¥6,014.00 | ¥6,117.00 | ¥5,988.00 | 786.50K |
| 2026-07-22 | ¥5,914.00 | +3.32% | ¥6,024.00 | ¥6,149.00 | ¥5,853.00 | 1.11M |
| 2026-07-21 | ¥5,724.00 | +2.73% | ¥5,800.00 | ¥5,820.00 | ¥5,638.00 | 865.60K |
| 2026-07-17 | ¥5,572.00 | -5.59% | ¥5,800.00 | ¥5,855.00 | ¥5,388.00 | 923.80K |
| 2026-07-16 | ¥5,902.00 | -2.93% | ¥6,056.00 | ¥6,129.00 | ¥5,827.00 | 955.30K |
| 2026-07-15 | ¥6,080.00 | +1.91% | ¥5,995.00 | ¥6,126.00 | ¥5,877.00 | 798.60K |
| 2026-07-14 | ¥5,966.00 | -0.81% | ¥5,980.00 | ¥6,008.00 | ¥5,836.00 | 824.70K |
| 2026-07-13 | ¥6,015.00 | -2.64% | ¥6,258.00 | ¥6,324.00 | ¥5,944.00 | 756.30K |
| 2026-07-10 | ¥6,178.00 | -0.24% | ¥6,286.00 | ¥6,362.00 | ¥6,152.00 | 551.80K |
| 2026-07-09 | ¥6,193.00 | +0.31% | ¥6,227.00 | ¥6,251.00 | ¥6,113.00 | 689.60K |
| 2026-07-08 | ¥6,174.00 | -4.65% | ¥6,300.00 | ¥6,392.00 | ¥6,156.00 | 846.00K |
| 2026-07-07 | ¥6,475.00 | -2.72% | ¥6,636.00 | ¥6,652.00 | ¥6,396.00 | 693.90K |
| 2026-07-06 | ¥6,656.00 | -1.20% | ¥6,770.00 | ¥6,825.00 | ¥6,468.00 | 728.20K |
| 2026-07-03 | ¥6,737.00 | +2.04% | ¥6,520.00 | ¥6,798.00 | ¥6,446.00 | 587.00K |
| 2026-07-02 | ¥6,602.00 | -0.97% | ¥6,640.00 | ¥6,794.00 | ¥6,500.00 | 742.00K |
| 2026-07-01 | ¥6,667.00 | +3.11% | ¥6,562.00 | ¥6,788.00 | ¥6,547.00 | 762.30K |
| 2026-06-30 | ¥6,466.00 | -3.49% | ¥6,700.00 | ¥6,711.00 | ¥6,451.00 | 1.16M |
| 2026-06-29 | ¥6,700.00 | -0.98% | ¥6,736.00 | ¥6,774.00 | ¥6,535.00 | 832.80K |
| 2026-06-26 | ¥6,766.00 | -5.09% | ¥7,122.00 | ¥7,125.00 | ¥6,683.00 | 938.20K |
| 2026-06-25 | ¥7,129.00 | -0.89% | ¥7,447.00 | ¥7,447.00 | ¥7,034.00 | 715.60K |
| 2026-06-24 | ¥7,193.00 | +1.48% | ¥7,088.00 | ¥7,267.00 | ¥7,021.00 | 699.70K |
| 2026-06-23 | ¥7,088.00 | -5.71% | ¥7,550.00 | ¥7,603.00 | ¥7,087.00 | 669.60K |
| 2026-06-22 | ¥7,517.00 | +7.14% | ¥7,696.00 | ¥7,899.00 | ¥7,452.00 | 1.65M |
| 2026-06-19 | ¥7,016.00 | +4.45% | ¥6,786.00 | ¥7,108.00 | ¥6,665.00 | 1.21M |
| 2026-06-18 | ¥6,717.00 | -0.01% | ¥6,660.00 | ¥6,786.00 | ¥6,630.00 | 619.30K |
| 2026-06-17 | ¥6,718.00 | +2.28% | ¥6,668.00 | ¥6,880.00 | ¥6,580.00 | 766.50K |
| 2026-06-16 | ¥6,568.00 | +3.96% | ¥6,319.00 | ¥6,750.00 | ¥6,265.00 | 802.20K |
| 2026-06-15 | ¥6,318.00 | +1.95% | ¥6,380.00 | ¥6,432.00 | ¥6,196.00 | 784.50K |
| 2026-06-12 | ¥6,197.00 | -1.59% | ¥6,397.00 | ¥6,536.00 | ¥6,197.00 | 891.80K |
| 2026-06-11 | ¥6,297.00 | -1.79% | ¥6,112.00 | ¥6,357.00 | ¥5,971.00 | 733.90K |
| 2026-06-10 | ¥6,412.00 | -6.28% | ¥6,769.00 | ¥6,819.00 | ¥6,369.00 | 979.00K |
| 2026-06-09 | ¥6,842.00 | +2.83% | ¥6,721.00 | ¥6,885.00 | ¥6,608.00 | 894.80K |
| 2026-06-08 | ¥6,654.00 | -8.60% | ¥6,933.00 | ¥6,940.00 | ¥6,595.00 | 1.20M |
| 2026-06-05 | ¥7,280.00 | +1.32% | ¥7,113.00 | ¥7,466.00 | ¥7,080.00 | 981.60K |
| 2026-06-04 | ¥7,185.00 | -4.14% | ¥7,500.00 | ¥7,600.00 | ¥7,143.00 | 1.54M |
| 2026-06-03 | ¥7,495.00 | +9.24% | ¥7,202.00 | ¥7,542.00 | ¥7,031.00 | 1.83M |
| 2026-06-02 | ¥6,861.00 | +7.05% | ¥7,000.00 | ¥7,070.00 | ¥6,618.00 | 1.82M |
| 2026-06-01 | ¥6,409.00 | -2.30% | ¥6,472.00 | ¥6,497.00 | ¥6,334.00 | 655.90K |
| 2026-05-29 | ¥6,560.00 | +1.89% | ¥6,700.00 | ¥6,790.00 | ¥6,470.00 | 977.00K |
| 2026-05-28 | ¥6,438.00 | +2.22% | ¥6,284.00 | ¥6,471.00 | ¥6,284.00 | 733.70K |
| 2026-05-27 | ¥6,298.00 | +2.01% | ¥6,348.00 | ¥6,524.00 | ¥6,298.00 | 736.50K |
| 2026-05-26 | ¥6,174.00 | -2.31% | ¥6,297.00 | ¥6,319.00 | ¥6,167.00 | 427.60K |
| 2026-05-25 | ¥6,320.00 | +2.80% | ¥6,300.00 | ¥6,373.00 | ¥6,268.00 | 506.60K |
| 2026-05-22 | ¥6,148.00 | +1.82% | ¥6,030.00 | ¥6,244.00 | ¥6,017.00 | 738.90K |