Skip to main content
GS Yuasa Corporation (TYO:6674)
Japan flag Japan · Delayed Price · Currency is JPY
3,806.00
-182.00 (-4.56%)
At close: Dec 5, 2025

GS Yuasa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,710.003,853.003,700.003,777.003,777.003.51%1,537,900
Oct 6, 20253,670.003,697.003,604.003,649.003,649.003.34%878,900
Oct 3, 20253,504.003,567.003,493.003,531.003,531.001.09%700,600
Oct 2, 20253,480.003,525.003,441.003,493.003,493.000.49%592,100
Oct 1, 20253,465.003,505.003,459.003,476.003,476.00-0.69%630,800
Sep 30, 20253,451.003,506.003,427.003,500.003,500.000.69%503,500
Sep 29, 20253,518.003,522.003,458.003,476.003,476.00-1.36%486,900
Sep 26, 20253,567.003,570.003,506.003,524.003,494.000.51%773,400
Sep 25, 20253,489.003,530.003,464.003,506.003,476.151.53%835,600
Sep 24, 20253,550.003,557.003,437.003,453.003,423.60-1.06%1,242,000