Skip to main content
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
3,524.00
+18.00 (0.51%)
Sep 26, 2025, 3:30 PM JST

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,567.003,570.003,506.003,524.003,524.000.51%773,400
Sep 25, 20253,489.003,530.003,464.003,506.003,506.001.53%835,600
Sep 24, 20253,550.003,557.003,437.003,453.003,453.00-1.06%1,242,000
Sep 22, 20253,321.003,510.003,321.003,490.003,490.005.53%1,066,700
Sep 19, 20253,302.003,357.003,241.003,307.003,307.000.64%966,800
Sep 18, 20253,280.003,324.003,253.003,286.003,286.00-0.06%772,100
Sep 17, 20253,320.003,350.003,284.003,288.003,288.00-2.03%772,100
Sep 16, 20253,297.003,435.003,293.003,356.003,356.003.84%1,171,000
Sep 12, 20253,250.003,269.003,231.003,232.003,232.00-0.55%710,100
Sep 11, 20253,248.003,271.003,223.003,250.003,250.000.49%781,600
Sep 10, 20253,270.003,270.003,218.003,234.003,234.00-1.10%663,900
Sep 9, 20253,382.003,382.003,261.003,270.003,270.00-4.58%1,320,100
Sep 8, 20253,446.003,446.003,406.003,427.003,427.000.29%406,400
Sep 5, 20253,398.003,436.003,362.003,417.003,417.001.55%464,200
Sep 4, 20253,399.003,410.003,361.003,365.003,365.00-0.38%446,000
Sep 3, 20253,382.003,436.003,369.003,378.003,378.000.57%739,400
Sep 2, 20253,372.003,391.003,343.003,359.003,359.000.15%497,100
Sep 1, 20253,353.003,384.003,320.003,354.003,354.000.36%631,600
Aug 29, 20253,320.003,363.003,307.003,342.003,342.000.66%539,400
Aug 28, 20253,280.003,423.003,268.003,320.003,320.001.34%784,600
Aug 27, 20253,275.003,326.003,262.003,276.003,276.000.83%644,900
Aug 26, 20253,270.003,272.003,217.003,249.003,249.00-0.79%518,400
Aug 25, 20253,260.003,275.003,235.003,275.003,275.001.36%481,200
Aug 22, 20253,210.003,235.003,194.003,231.003,231.001.51%478,800
Aug 21, 20253,152.003,199.003,134.003,183.003,183.000.28%474,400
Aug 20, 20253,195.003,217.003,166.003,174.003,174.00-1.86%447,000
Aug 19, 20253,259.003,264.003,202.003,234.003,234.00-0.09%523,200
Aug 18, 20253,200.003,255.003,195.003,237.003,237.004.25%1,040,200
Aug 15, 20253,010.003,122.003,005.003,105.003,105.003.33%807,200
Aug 14, 20253,030.003,037.002,990.003,005.003,005.00-1.12%387,100
Aug 13, 20253,045.003,059.003,031.003,039.003,039.000.26%409,700
Aug 12, 20253,033.003,056.003,021.003,031.003,031.00-0.43%467,000
Aug 8, 20253,012.003,063.002,988.003,044.003,044.000.56%626,000
Aug 7, 20252,990.003,048.002,974.003,027.003,027.000.17%722,400
Aug 6, 20252,950.003,022.002,910.003,022.003,022.003.72%1,844,900
Aug 5, 20252,744.502,938.502,725.002,913.502,913.507.45%2,131,700
Aug 4, 20252,700.002,737.002,677.002,711.502,711.50-1.81%636,700
Aug 1, 20252,743.002,776.002,731.002,761.502,761.501.15%482,500
Jul 31, 20252,745.002,746.002,720.002,730.002,730.000.11%453,200
Jul 30, 20252,728.502,744.502,720.002,727.002,727.00-0.44%331,800
Jul 29, 20252,720.502,747.002,710.502,739.002,739.00-0.31%431,700
Jul 28, 20252,752.002,763.502,737.002,747.502,747.500.07%413,900
Jul 25, 20252,789.002,795.002,745.502,745.502,745.50-1.49%408,500
Jul 24, 20252,782.002,789.002,766.502,787.002,787.001.55%534,500
Jul 23, 20252,655.502,767.502,636.002,744.502,744.504.37%981,100
Jul 22, 20252,610.002,650.002,608.002,629.502,629.500.17%430,900
Jul 18, 20252,639.502,647.502,621.502,625.002,625.000.25%453,100
Jul 17, 20252,612.502,628.002,600.002,618.502,618.50-1.65%601,600
Jul 16, 20252,705.002,705.002,659.002,662.502,662.50-1.48%311,200
Jul 15, 20252,718.002,724.002,685.002,702.502,702.50-0.61%326,400