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
450
Jan 29, 9:27 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 468 505 444 456 -36 -7.32% 2,350,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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