kabutan

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

4531
TSE Standard
Yuki Gosei Kogyo Co.,Ltd.
347
JPY
-3
(-0.86%)
Apr 30, 1:23 pm JST
2.16
USD
Apr 30, 12:23 am EDT
Result
PTS
outside of trading hours
346.3
Apr 30, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 21, 2026
640 JPY
52 Week Low May 8, 2025
247 JPY
Yearly High Jan 21, 2026
640 JPY
Yearly Low Jan 5, 2026
322 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 355 357 343 347 -9 -2.53% 201,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 376 384 355 356 -20 -5.32% 256,900
Apr 17, 2026 378 387 374 376 -4 -1.05% 304,300
Apr 10, 2026 390 406 380 380 -10 -2.56% 361,100
Apr 3, 2026 388 406 382 390 -15 -3.70% 251,300
Mar 27, 2026 400 419 392 405 -11 -2.64% 361,200
Mar 19, 2026 424 436 416 416 -7 -1.65% 276,400
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