New Zealand markets open in 5 hours 1 minute

GS Yuasa Corporation (6674.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,187.00-26.00 (-0.81%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,205.003,226.003,156.003,187.003,187.00624,800
27 Jun 20243,210.003,240.003,196.003,213.003,213.00724,900
26 Jun 20243,293.003,299.003,240.003,250.003,250.00491,300
25 Jun 20243,309.003,325.003,269.003,303.003,303.00634,400
24 Jun 20243,311.003,346.003,277.003,309.003,309.00619,300
21 Jun 20243,351.003,405.003,290.003,308.003,308.00926,000
20 Jun 20243,300.003,407.003,295.003,375.003,375.00845,900
19 Jun 20243,281.003,324.003,266.003,277.003,277.00569,500
18 Jun 20243,278.003,301.003,246.003,253.003,253.00359,400
17 Jun 20243,278.003,288.003,205.003,231.003,231.00400,200
14 Jun 20243,188.003,282.003,175.003,278.003,278.00682,400
13 Jun 20243,230.003,248.003,200.003,200.003,200.00453,600
12 Jun 20243,201.003,249.003,196.003,216.003,216.00426,400
11 Jun 20243,257.003,261.003,213.003,221.003,221.00455,600
10 Jun 20243,227.003,263.003,210.003,237.003,237.00288,100
07 Jun 20243,198.003,237.003,190.003,209.003,209.00317,400
06 Jun 20243,232.003,232.003,192.003,197.003,197.00338,700
05 Jun 20243,264.003,276.003,191.003,209.003,209.00558,400
04 Jun 20243,319.003,351.003,280.003,317.003,317.00574,500
03 Jun 20243,369.003,398.003,327.003,327.003,327.00708,600
31 May 20243,280.003,363.003,240.003,335.003,335.001,963,300
30 May 20243,145.003,245.003,093.003,225.003,225.001,425,300
29 May 20243,103.003,127.003,082.003,090.003,090.00345,400
28 May 20243,097.003,143.003,088.003,134.003,134.00434,500
27 May 20243,050.003,113.003,050.003,104.003,104.00268,800
24 May 20243,032.003,076.003,031.003,045.003,045.00327,800
23 May 20243,045.003,088.003,023.003,075.003,075.00324,700
22 May 20243,097.003,097.003,028.003,032.003,032.00272,800
21 May 20243,052.003,081.003,031.003,031.003,031.00398,500
20 May 20242,997.003,073.002,993.503,053.003,053.00352,900
17 May 20243,009.003,036.002,982.003,008.003,008.001,437,000
16 May 20243,075.003,087.003,032.003,050.003,050.00325,800
15 May 20243,090.003,130.003,056.003,069.003,069.00491,700
14 May 20243,000.003,077.003,000.003,058.003,058.00730,700
13 May 20242,999.003,014.002,909.503,005.003,005.001,159,600
10 May 20243,074.003,085.002,985.502,986.502,986.50664,300
09 May 20243,003.003,051.002,976.503,024.003,024.00534,900
08 May 20242,986.503,011.002,971.003,006.003,006.00550,900
07 May 20243,000.003,005.002,960.502,986.502,986.50534,700
02 May 20242,943.502,971.002,932.002,961.502,961.50428,500
01 May 20242,949.502,994.002,939.002,963.002,963.00435,800
30 Apr 20242,939.003,012.002,933.502,980.502,980.50511,900
26 Apr 20242,895.502,942.002,866.502,909.502,909.50576,100
25 Apr 20242,951.502,957.002,920.502,922.002,922.00370,400
24 Apr 20242,960.002,970.002,928.002,968.002,968.00551,000
23 Apr 20242,946.502,968.502,889.002,921.002,921.00424,800
22 Apr 20242,902.002,964.002,900.002,946.002,946.00468,100
19 Apr 20242,965.002,985.002,888.002,905.502,905.50629,200
18 Apr 20242,946.502,992.502,933.002,982.502,982.50534,400
17 Apr 20243,027.003,031.002,947.002,968.002,968.00587,200
16 Apr 20243,120.003,164.002,991.003,006.003,006.001,054,200
15 Apr 20243,117.003,146.003,100.003,145.003,145.00447,200
12 Apr 20243,196.003,196.003,153.003,158.003,158.00364,900
11 Apr 20243,132.003,192.003,130.003,179.003,179.00538,100
10 Apr 20243,150.003,178.003,134.003,164.003,164.00526,100
09 Apr 20243,155.003,158.003,110.003,125.003,125.00386,300
08 Apr 20243,117.003,163.003,117.003,155.003,155.00497,700
05 Apr 20243,043.003,095.003,038.003,088.003,088.00740,500
04 Apr 20243,106.003,138.003,094.003,120.003,120.00588,000
03 Apr 20243,070.003,095.003,040.003,069.003,069.00531,400
02 Apr 20243,118.003,118.003,043.003,070.003,070.00618,000
01 Apr 20243,169.003,169.003,033.003,054.003,054.00996,500
29 Mar 20243,140.003,159.003,127.003,148.003,148.00301,700
28 Mar 20243,159.003,180.003,113.003,138.003,138.00849,400
28 Mar 202455 Dividend
27 Mar 20243,187.003,218.003,157.003,173.003,118.00802,200
26 Mar 20243,140.003,213.003,131.003,184.003,128.81930,000
25 Mar 20243,135.003,157.003,116.003,120.003,065.92547,600
22 Mar 20243,115.003,145.003,071.003,127.003,072.80751,200
21 Mar 20243,050.003,083.003,025.003,060.003,006.96802,700
19 Mar 20243,000.003,037.002,978.003,026.002,973.55618,400
18 Mar 20242,950.003,023.002,940.503,020.002,967.651,208,200
15 Mar 20242,819.502,907.502,815.002,870.502,820.741,463,000
14 Mar 20242,828.002,853.502,814.502,840.502,791.26537,300
13 Mar 20242,880.002,887.502,804.502,816.002,767.19627,800
12 Mar 20242,799.502,874.502,750.002,867.002,817.30900,100
11 Mar 20242,861.002,904.002,844.002,877.002,827.131,032,300
08 Mar 20242,961.002,963.002,901.002,911.002,860.54937,000
07 Mar 20242,984.003,032.002,941.002,955.502,904.271,211,400
06 Mar 20242,881.002,987.502,869.002,984.002,932.281,467,200
05 Mar 20242,797.002,851.002,771.002,834.002,784.88856,500
04 Mar 20242,801.002,814.002,770.502,784.502,736.23724,800
01 Mar 20242,809.502,843.502,796.002,810.002,761.29841,700
29 Feb 20242,807.002,835.502,793.002,815.002,766.21720,700
28 Feb 20242,853.002,899.502,829.502,847.002,797.65853,300
27 Feb 20242,807.502,874.502,803.002,853.002,803.551,025,000
26 Feb 20242,825.002,885.002,801.502,815.002,766.211,702,700
22 Feb 20242,740.002,754.502,712.502,744.002,696.44820,100
21 Feb 20242,701.002,722.002,659.002,718.002,670.89778,200
20 Feb 20242,700.002,731.002,696.502,712.502,665.48773,800
19 Feb 20242,630.502,725.002,615.002,722.502,675.311,429,400
16 Feb 20242,570.002,619.502,562.502,599.502,554.441,168,200
15 Feb 20242,595.002,612.002,544.002,561.002,516.611,148,500
14 Feb 20242,584.002,607.502,538.002,554.502,510.221,513,300
13 Feb 20242,650.002,666.502,603.002,617.502,572.131,612,200
09 Feb 20242,580.002,655.002,563.502,635.002,589.332,222,100
08 Feb 20242,560.002,597.502,501.502,571.002,526.443,354,300
07 Feb 20242,426.002,577.002,359.502,575.502,530.8610,601,900
06 Feb 20242,145.002,145.002,116.002,126.002,089.151,254,200
05 Feb 20242,149.502,167.002,141.502,157.502,120.101,198,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...