kabutan

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

4531
TSE Standard
Yuki Gosei Kogyo Co.,Ltd.
431
JPY
+8
(+1.89%)
Mar 16, 9:10 am JST
2.70
USD
Mar 15, 8:10 pm EDT
Result
PTS
outside of trading hours
423.1
Mar 16, 9:08 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 424 431 422 431 +8 +1.89% 14,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 431 453 420 423 -32 -7.03% 587,100
Mar 6, 2026 477 504 430 455 -30 -6.19% 1,260,200
Feb 27, 2026 450 497 444 485 +27 +5.90% 1,075,700
Feb 20, 2026 438 483 431 458 +7 +1.55% 1,225,500
Feb 13, 2026 435 539 403 451 +25 +5.87% 5,257,700
Feb 6, 2026 385 432 377 426 +37 +9.51% 1,889,200
Jan 30, 2026 468 505 383 389 -103 -20.93% 2,732,400
Jan 23, 2026 454 640 439 492 +118 +31.55% 12,274,000
Jan 16, 2026 348 375 345 374 +28 +8.09% 638,800
Jan 9, 2026 325 352 322 346 +29 +9.15% 556,200
Dec 30, 2025 321 323 317 317 -5 -1.55% 153,500
Dec 26, 2025 296 326 295 322 +28 +9.52% 525,800
Dec 19, 2025 292 295 290 294 +2 +0.68% 105,100
Dec 12, 2025 293 296 290 292 0 0.00% 151,900
Dec 5, 2025 294 301 291 292 -2 -0.68% 158,900
Nov 28, 2025 288 308 286 294 +9 +3.16% 451,200
Nov 21, 2025 282 285 278 285 +1 +0.35% 124,100
Nov 14, 2025 284 284 279 284 +3 +1.07% 109,900
Nov 7, 2025 281 285 277 281 +1 +0.36% 140,300
Oct 31, 2025 291 292 274 280 -10 -3.45% 316,000