kabutan

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

4531
TSE Standard
Yuki Gosei Kogyo Co.,Ltd.
269
JPY
-1
(-0.37%)
Aug 7, 3:30 pm JST
1.82
USD
Aug 7, 2:30 am EDT
Result
PTS
outside of trading hours
268.1
Aug 7, 3:00 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 30, 2024
286 JPY
52 Week Low Apr 7, 2025
214 JPY
Yearly High Mar 19, 2025
280 JPY
Yearly Low Apr 7, 2025
214 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 7, 2025 264 271 261 269 +5 +1.89% 328,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 264 267 260 263 -1 -0.38% 126,100
Jul 4, 2025 267 268 263 264 -1 -0.38% 115,300
Jun 27, 2025 264 266 263 265 +1 +0.38% 88,300
Jun 20, 2025 264 269 261 264 0 0.00% 154,900
Jun 13, 2025 267 278 256 264 -3 -1.12% 438,500
Jun 6, 2025 260 271 257 267 +11 +4.30% 752,700
May 30, 2025 254 259 253 256 +5 +1.99% 114,000
May 23, 2025 250 256 249 251 +1 +0.40% 134,200
May 16, 2025 255 267 248 250 -4 -1.57% 906,800
May 9, 2025 254 265 247 254 +3 +1.20% 496,000
May 2, 2025 254 254 249 251 -1 -0.40% 87,600
Apr 25, 2025 243 260 240 252 +10 +4.13% 295,700
Apr 18, 2025 238 244 236 242 +4 +1.68% 129,000
Apr 11, 2025 215 241 214 238 -1 -0.42% 572,400
Apr 4, 2025 267 267 233 239 -30 -11.15% 443,700
Mar 28, 2025 278 280 266 269 -9 -3.24% 215,100
Mar 21, 2025 274 280 272 278 +5 +1.83% 171,500