kabutan

Yuki Gosei Kogyo Co.,Ltd.(4531) Historical

4531
TSE Standard
Yuki Gosei Kogyo Co.,Ltd.
456
JPY
-19
(-4.00%)
Jan 29, 3:30 pm JST
2.98
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
455
Jan 29, 11:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 21, 2026
640 JPY
52 Week Low Apr 7, 2025
214 JPY
Yearly High Jan 21, 2026
640 JPY
Yearly Low Apr 7, 2025
214 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 475 475 444 456 -19 -4.00% 404,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 489 505 475 475 -15 -3.06% 519,200
Jan 27, 2026 475 493 469 490 +15 +3.16% 342,700
Jan 26, 2026 468 494 463 475 -17 -3.46% 679,700
Jan 23, 2026 465 510 439 492 +17 +3.58% 1,550,700
Jan 22, 2026 560 564 463 475 -88 -15.63% 2,913,400
Jan 21, 2026 602 640 535 563 +29 +5.43% 7,492,600
Jan 20, 2026 534 534 534 534 +80 +17.62% 191,300
Jan 19, 2026 454 454 454 454 +80 +21.39% 126,000
Jan 16, 2026 374 375 363 374 +4 +1.08% 148,900
Jan 15, 2026 365 371 360 370 +12 +3.35% 192,000
Jan 14, 2026 350 363 350 358 +7 +1.99% 147,000
Jan 13, 2026 348 353 345 351 +5 +1.45% 150,900
Jan 9, 2026 345 352 343 346 +5 +1.47% 123,400
Jan 8, 2026 335 343 331 341 +11 +3.33% 117,900
Jan 7, 2026 330 334 326 330 -2 -0.60% 69,100
Jan 6, 2026 332 336 329 332 0 0.00% 99,500
Jan 5, 2026 325 333 322 332 +15 +4.73% 146,300
Dec 30, 2025 321 322 317 317 -6 -1.86% 109,800
Dec 29, 2025 321 323 319 323 +1 +0.31% 43,700
Dec 26, 2025 326 326 319 322 +1 +0.31% 105,500