Want to see JP:4531 full AI Analyst Report?
Yuki Gosei Kogyo Co., Ltd. (4531) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 360.00 | 360.00 | 341.00 | 343.00 | 343.00 | -4.72% | 78,600 | 2.09 |
| Oct 29, 2026 | 363.00 | 365.00 | 356.00 | 360.00 | 360.00 | -0.55% | 55,300 | 1.43 |
| Oct 28, 2026 | 360.00 | 365.00 | 360.00 | 362.00 | 362.00 | +0.00% | 21,600 | 0.52 |
| Oct 27, 2026 | 362.00 | 365.00 | 360.00 | 362.00 | 362.00 | +0.00% | 28,900 | 0.69 |
| Oct 26, 2026 | 369.00 | 369.00 | 359.00 | 362.00 | 362.00 | -1.09% | 29,200 | 0.65 |
| Oct 23, 2026 | 372.00 | 372.00 | 360.00 | 366.00 | 366.00 | -1.35% | 64,800 | 1.40 |
| Oct 22, 2026 | 368.00 | 376.00 | 368.00 | 371.00 | 371.00 | +1.09% | 26,300 | 0.56 |
| Oct 21, 2026 | 365.00 | 373.00 | 364.00 | 367.00 | 367.00 | +1.66% | 36,500 | 0.76 |
| Oct 20, 2026 | 364.00 | 368.00 | 356.00 | 361.00 | 361.00 | -1.10% | 90,500 | 1.91 |
| Oct 19, 2026 | 361.00 | 368.00 | 361.00 | 365.00 | 365.00 | +0.55% | 21,100 | 0.44 |
| Oct 16, 2026 | 356.00 | 369.00 | 356.00 | 363.00 | 363.00 | +0.00% | 50,500 | 1.02 |
| Oct 15, 2026 | 372.00 | 372.00 | 363.00 | 363.00 | 363.00 | -3.20% | 60,500 | 1.25 |
| Oct 14, 2026 | 373.00 | 379.00 | 372.00 | 375.00 | 375.00 | -0.27% | 29,700 | 0.58 |
| Oct 13, 2026 | 375.00 | 378.00 | 372.00 | 376.00 | 376.00 | -0.53% | 59,600 | 1.14 |
| Oct 12, 2026 | 378.00 | 378.00 | 371.00 | 378.00 | 378.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 373.00 | 378.00 | 371.00 | 378.00 | 378.00 | +1.34% | 66,400 | 1.24 |
| Oct 08, 2026 | 380.00 | 389.00 | 372.00 | 373.00 | 373.00 | +1.08% | 194,500 | 3.67 |
| Oct 07, 2026 | 368.00 | 369.00 | 364.00 | 369.00 | 369.00 | +0.54% | 8,700 | 0.16 |
| Oct 06, 2026 | 363.00 | 371.00 | 362.00 | 367.00 | 367.00 | +0.55% | 33,500 | 0.60 |
| Oct 05, 2026 | 367.00 | 368.00 | 365.00 | 365.00 | 365.00 | -0.82% | 13,000 | 0.23 |
| Oct 02, 2026 | 369.00 | 370.00 | 364.00 | 368.00 | 368.00 | +0.27% | 39,600 | 0.69 |
| Oct 01, 2026 | 363.00 | 370.00 | 361.00 | 367.00 | 367.00 | +1.10% | 26,000 | 0.45 |
| Sep 30, 2026 | 364.00 | 368.00 | 363.00 | 363.00 | 363.00 | +0.55% | 16,400 | 0.28 |
| Sep 29, 2026 | 366.00 | 366.00 | 360.00 | 361.00 | 361.00 | -1.37% | 15,200 | 0.25 |
| Sep 28, 2026 | 364.00 | 367.00 | 363.00 | 366.00 | 366.00 | +0.83% | 35,800 | 0.59 |
| Sep 25, 2026 | 364.00 | 368.00 | 362.00 | 363.00 | 363.00 | -0.55% | 19,800 | 0.32 |
| Sep 24, 2026 | 360.00 | 368.00 | 359.00 | 365.00 | 365.00 | +1.96% | 62,600 | 0.99 |
| Sep 23, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | +0.85% | 21,900 | 0.27 |
| Sep 17, 2026 | 353.00 | 358.00 | 353.00 | 355.00 | 355.00 | +0.28% | 13,000 | 0.10 |
| Sep 16, 2026 | 353.00 | 357.00 | 353.00 | 354.00 | 354.00 | +0.28% | 15,700 | 0.10 |
| Sep 15, 2026 | 352.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.56% | 12,300 | 0.08 |
| Sep 14, 2026 | 344.00 | 355.00 | 344.00 | 355.00 | 355.00 | +2.31% | 27,400 | 0.17 |
| Sep 11, 2026 | 351.00 | 353.00 | 343.00 | 347.00 | 347.00 | -1.70% | 46,600 | 0.29 |
| Sep 10, 2026 | 353.00 | 356.00 | 352.00 | 353.00 | 353.00 | +0.00% | 21,100 | 0.13 |
| Sep 09, 2026 | 355.00 | 362.00 | 353.00 | 353.00 | 353.00 | -1.40% | 31,000 | 0.19 |
| Sep 08, 2026 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | -1.38% | 56,800 | 0.35 |
| Sep 07, 2026 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | +0.28% | 33,500 | 0.20 |
| Sep 04, 2026 | 361.00 | 365.00 | 356.00 | 362.00 | 362.00 | +0.00% | 65,700 | 0.40 |
| Sep 03, 2026 | 366.00 | 367.00 | 362.00 | 362.00 | 362.00 | -0.55% | 20,500 | 0.12 |
| Sep 02, 2026 | 366.00 | 367.00 | 362.00 | 364.00 | 364.00 | -1.09% | 48,400 | 0.29 |
| Sep 01, 2026 | 372.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.08% | 35,100 | 0.21 |
| Aug 31, 2026 | 368.00 | 373.00 | 365.00 | 372.00 | 372.00 | +1.92% | 54,500 | 0.32 |
| Aug 28, 2026 | 366.00 | 370.00 | 363.00 | 365.00 | 365.00 | +0.27% | 38,100 | 0.22 |
| Aug 27, 2026 | 363.00 | 367.00 | 363.00 | 364.00 | 364.00 | +0.00% | 17,600 | 0.10 |
| Aug 26, 2026 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | +1.11% | 38,500 | 0.21 |
| Aug 25, 2026 | 356.00 | 363.00 | 356.00 | 360.00 | 360.00 | +0.56% | 29,900 | 0.16 |
| Aug 24, 2026 | 360.00 | 361.00 | 353.00 | 358.00 | 358.00 | -0.56% | 40,700 | 0.22 |
