Canada markets open in 1 hour 53 minutes

GS Yuasa Corporation (6674.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,090.00-44.00 (-1.40%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243,103.003,127.003,082.003,090.003,090.00345,400
May 28, 20243,097.003,143.003,088.003,134.003,134.00434,500
May 27, 20243,050.003,113.003,050.003,104.003,104.00268,800
May 24, 20243,032.003,076.003,031.003,045.003,045.00327,800
May 23, 20243,045.003,088.003,023.003,075.003,075.00324,700
May 22, 20243,097.003,097.003,028.003,032.003,032.00272,800
May 21, 20243,052.003,081.003,031.003,031.003,031.00398,500
May 20, 20242,997.003,073.002,993.503,053.003,053.00352,900
May 17, 20243,009.003,036.002,982.003,008.003,008.001,437,000
May 16, 20243,075.003,087.003,032.003,050.003,050.00325,800
May 15, 20243,090.003,130.003,056.003,069.003,069.00491,700
May 14, 20243,000.003,077.003,000.003,058.003,058.00730,700
May 13, 20242,999.003,014.002,909.503,005.003,005.001,159,600
May 10, 20243,074.003,085.002,985.502,986.502,986.50664,300
May 09, 20243,003.003,051.002,976.503,024.003,024.00534,900
May 08, 20242,986.503,011.002,971.003,006.003,006.00550,900
May 07, 20243,000.003,005.002,960.502,986.502,986.50534,700
May 02, 20242,943.502,971.002,932.002,961.502,961.50428,500
May 01, 20242,949.502,994.002,939.002,963.002,963.00435,800
Apr 30, 20242,939.003,012.002,933.502,980.502,980.50511,900
Apr 26, 20242,895.502,942.002,866.502,909.502,909.50576,100
Apr 25, 20242,951.502,957.002,920.502,922.002,922.00370,400
Apr 24, 20242,960.002,970.002,928.002,968.002,968.00551,000
Apr 23, 20242,946.502,968.502,889.002,921.002,921.00424,800
Apr 22, 20242,902.002,964.002,900.002,946.002,946.00468,100
Apr 19, 20242,965.002,985.002,888.002,905.502,905.50629,200
Apr 18, 20242,946.502,992.502,933.002,982.502,982.50534,400
Apr 17, 20243,027.003,031.002,947.002,968.002,968.00587,200
Apr 16, 20243,120.003,164.002,991.003,006.003,006.001,054,200
Apr 15, 20243,117.003,146.003,100.003,145.003,145.00447,200
Apr 12, 20243,196.003,196.003,153.003,158.003,158.00364,900
Apr 11, 20243,132.003,192.003,130.003,179.003,179.00538,100
Apr 10, 20243,150.003,178.003,134.003,164.003,164.00526,100
Apr 09, 20243,155.003,158.003,110.003,125.003,125.00386,300
Apr 08, 20243,117.003,163.003,117.003,155.003,155.00497,700
Apr 05, 20243,043.003,095.003,038.003,088.003,088.00740,500
Apr 04, 20243,106.003,138.003,094.003,120.003,120.00588,000
Apr 03, 20243,070.003,095.003,040.003,069.003,069.00531,400
Apr 02, 20243,118.003,118.003,043.003,070.003,070.00618,000
Apr 01, 20243,169.003,169.003,033.003,054.003,054.00996,500
Mar 29, 20243,140.003,159.003,127.003,148.003,148.00301,700
Mar 28, 20243,159.003,180.003,113.003,138.003,138.00849,400
Mar 28, 202445 Dividend
Mar 27, 20243,187.003,218.003,157.003,173.003,128.00802,200
Mar 26, 20243,140.003,213.003,131.003,184.003,138.84930,000
Mar 25, 20243,135.003,157.003,116.003,120.003,075.75547,600
Mar 22, 20243,115.003,145.003,071.003,127.003,082.65751,200
Mar 21, 20243,050.003,083.003,025.003,060.003,016.60802,700
Mar 19, 20243,000.003,037.002,978.003,026.002,983.08618,400
Mar 18, 20242,950.003,023.002,940.503,020.002,977.171,208,200
Mar 15, 20242,819.502,907.502,815.002,870.502,829.791,463,000
Mar 14, 20242,828.002,853.502,814.502,840.502,800.22537,300
Mar 13, 20242,880.002,887.502,804.502,816.002,776.06627,800
Mar 12, 20242,799.502,874.502,750.002,867.002,826.34900,100
Mar 11, 20242,861.002,904.002,844.002,877.002,836.201,032,300
Mar 08, 20242,961.002,963.002,901.002,911.002,869.72937,000
Mar 07, 20242,984.003,032.002,941.002,955.502,913.581,211,400
Mar 06, 20242,881.002,987.502,869.002,984.002,941.681,467,200
Mar 05, 20242,797.002,851.002,771.002,834.002,793.81856,500
Mar 04, 20242,801.002,814.002,770.502,784.502,745.01724,800
Mar 01, 20242,809.502,843.502,796.002,810.002,770.15841,700
Feb 29, 20242,807.002,835.502,793.002,815.002,775.08720,700
Feb 28, 20242,853.002,899.502,829.502,847.002,806.62853,300
Feb 27, 20242,807.502,874.502,803.002,853.002,812.541,025,000
Feb 26, 20242,825.002,885.002,801.502,815.002,775.081,702,700
Feb 22, 20242,740.002,754.502,712.502,744.002,705.08820,100
Feb 21, 20242,701.002,722.002,659.002,718.002,679.45778,200
Feb 20, 20242,700.002,731.002,696.502,712.502,674.03773,800
Feb 19, 20242,630.502,725.002,615.002,722.502,683.891,429,400
Feb 16, 20242,570.002,619.502,562.502,599.502,562.631,168,200
Feb 15, 20242,595.002,612.002,544.002,561.002,524.681,148,500
Feb 14, 20242,584.002,607.502,538.002,554.502,518.271,513,300
Feb 13, 20242,650.002,666.502,603.002,617.502,580.381,612,200
Feb 09, 20242,580.002,655.002,563.502,635.002,597.632,222,100
Feb 08, 20242,560.002,597.502,501.502,571.002,534.543,354,300
Feb 07, 20242,426.002,577.002,359.502,575.502,538.9710,601,900
Feb 06, 20242,145.002,145.002,116.002,126.002,095.851,254,200
Feb 05, 20242,149.502,167.002,141.502,157.502,126.901,198,700
Feb 02, 20242,123.502,152.502,109.002,124.502,094.371,061,600
Feb 01, 20242,135.002,144.002,112.002,119.502,089.44694,300
Jan 31, 20242,144.002,144.502,113.002,144.002,113.591,068,000
Jan 30, 20242,124.002,143.002,118.002,137.002,106.691,392,800
Jan 29, 20242,110.002,114.502,096.002,105.502,075.64560,200
Jan 26, 20242,085.002,099.502,076.002,090.002,060.36668,900
Jan 25, 20242,082.002,105.002,073.502,093.502,063.81862,400
Jan 24, 20242,096.002,097.002,076.002,077.502,048.04735,300
Jan 23, 20242,110.502,127.002,092.002,098.502,068.741,106,200
Jan 22, 20242,065.002,097.502,064.002,094.002,064.30868,200
Jan 19, 20242,070.002,080.002,054.002,061.502,032.26602,100
Jan 18, 20242,040.002,068.002,036.502,054.002,024.87622,300
Jan 17, 20242,076.502,097.502,042.002,042.002,013.04842,700
Jan 16, 20242,100.002,104.502,070.002,070.002,040.64931,900
Jan 15, 20242,080.002,102.502,072.002,098.002,068.25237,100
Jan 12, 20242,100.002,108.002,059.502,074.502,045.081,290,500
Jan 11, 20242,086.002,098.502,077.002,080.002,050.501,017,100
Jan 10, 20242,061.002,092.002,056.002,065.502,036.211,703,800
Jan 09, 20242,027.502,037.002,015.502,032.002,003.181,103,600
Jan 05, 20242,015.002,019.501,995.002,000.001,971.641,044,300
Jan 04, 20241,995.502,016.001,968.002,013.001,984.451,134,600
Dec 29, 20231,980.002,003.001,977.501,985.001,956.85955,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...