kabutan

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

4531
TSE Standard
Yuki Gosei Kogyo Co.,Ltd.
292
JPY
-1
(-0.34%)
Dec 5, 3:30 pm JST
1.88
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
292.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
308 JPY
52 Week Low Apr 7, 2025
214 JPY
Yearly High Nov 25, 2025
308 JPY
Yearly Low Apr 7, 2025
214 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 294 301 291 292 -2 -0.68% 158,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 281 293 279 290 +13 +4.69% 303,700
Oct 17, 2025 275 282 275 277 -3 -1.07% 131,700
Oct 10, 2025 285 285 279 280 -2 -0.71% 192,900
Oct 3, 2025 286 288 280 282 -4 -1.40% 170,200
Sep 26, 2025 282 300 281 286 +8 +2.88% 427,000
Sep 19, 2025 278 281 277 278 +1 +0.36% 135,000
Sep 12, 2025 280 280 276 277 0 0.00% 133,400
Sep 5, 2025 279 280 276 277 -3 -1.07% 156,900
Aug 29, 2025 278 282 277 280 +4 +1.45% 263,100
Aug 22, 2025 270 278 269 276 +6 +2.22% 334,500
Aug 15, 2025 270 271 268 270 0 0.00% 218,400
Aug 8, 2025 264 271 261 270 +6 +2.27% 360,000
Aug 1, 2025 266 269 262 264 0 0.00% 215,100
Jul 25, 2025 261 266 260 264 +4 +1.54% 114,200
Jul 18, 2025 262 264 260 260 -3 -1.14% 113,400