Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

GS Yuasa Corporation (6674.T)

2,518.50
+65.50
+(2.67%)
As of 1:39:05 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,499.002,538.502,482.002,518.502,518.50369,500
Apr 24, 20252,470.002,482.002,449.502,453.002,453.00368,900
Apr 23, 20252,431.502,453.502,423.502,439.502,439.50373,200
Apr 22, 20252,370.002,399.502,364.502,385.002,385.00296,500
Apr 21, 20252,342.002,379.002,326.502,376.002,376.00312,300
Apr 18, 20252,360.002,375.502,303.502,369.002,369.00522,800
Apr 17, 20252,269.502,279.002,255.502,271.502,271.50182,200
Apr 16, 20252,252.502,274.502,232.002,246.502,246.50359,700
Apr 15, 20252,236.502,272.502,217.502,249.002,249.00296,400
Apr 14, 20252,175.002,227.502,170.002,220.002,220.00307,500
Apr 11, 20252,089.502,176.002,067.502,166.002,166.00408,800
Apr 10, 20252,267.002,267.002,170.502,211.502,211.50522,900
Apr 9, 20252,080.002,113.502,010.502,037.502,037.50496,800
Apr 8, 20252,135.002,193.502,135.002,170.502,170.50447,700
Apr 7, 20251,963.502,035.501,944.002,005.002,005.00724,900
Apr 4, 20252,220.502,245.002,120.002,181.502,181.50673,200
Apr 3, 20252,328.502,345.002,290.502,320.502,320.50688,100
Apr 2, 20252,435.002,530.002,400.002,450.002,450.00903,500
Apr 1, 20252,401.002,407.002,379.502,387.502,387.50276,600
Mar 31, 20252,366.502,402.502,318.002,382.502,382.50750,800
Mar 28, 2025 50 Dividend
Mar 28, 20252,462.502,497.002,444.002,462.502,462.50411,800
Mar 27, 20252,529.502,534.502,482.002,508.502,458.50428,500
Mar 26, 20252,545.502,564.002,519.502,553.502,502.60292,100
Mar 25, 20252,551.002,553.002,521.002,542.502,491.82344,900
Mar 24, 20252,567.002,571.502,538.002,542.502,491.82291,400
Mar 21, 20252,551.502,576.002,538.502,555.002,504.07620,400
Mar 19, 20252,530.002,573.502,530.002,542.502,491.82381,700
Mar 18, 20252,535.002,556.502,528.002,556.502,505.54414,000
Mar 17, 20252,550.002,552.002,525.002,529.502,479.08223,400
Mar 14, 20252,450.002,503.002,450.002,500.002,450.17393,100
Mar 13, 20252,481.502,499.002,453.002,463.002,413.91429,900
Mar 12, 20252,470.002,504.002,464.002,497.502,447.72387,000
Mar 11, 20252,500.002,519.502,466.002,494.002,444.29444,200
Mar 10, 20252,535.002,535.002,485.002,517.002,466.83386,800
Mar 7, 20252,450.002,530.002,424.502,523.502,473.20800,700
Mar 6, 20252,460.002,502.002,429.502,452.002,403.13807,100
Mar 5, 20252,345.002,405.002,331.002,380.502,333.05557,900
Mar 4, 20252,360.002,365.502,328.502,336.002,289.44585,900
Mar 3, 20252,400.002,407.002,374.002,386.502,338.93456,800
Feb 28, 20252,441.002,448.502,368.502,378.502,331.09521,700
Feb 27, 20252,422.002,450.002,416.502,450.002,401.17496,000
Feb 26, 20252,438.002,438.002,378.502,416.502,368.33329,200
Feb 25, 20252,447.502,464.502,430.002,440.002,391.37304,200
Feb 21, 20252,410.002,475.002,391.002,475.002,425.67358,600
Feb 20, 20252,421.002,434.002,395.002,413.502,365.39351,400
Feb 19, 20252,450.002,462.502,429.002,439.002,390.39289,500
Feb 18, 20252,440.002,465.002,424.502,445.002,396.27313,500
Feb 17, 20252,470.002,471.502,432.502,444.002,395.29251,400
Feb 14, 20252,493.002,510.002,442.002,459.502,410.48300,300
Feb 13, 20252,480.002,516.002,479.002,489.002,439.39364,000
Feb 12, 20252,461.502,467.002,429.002,460.002,410.97446,800
Feb 10, 20252,476.002,483.002,433.002,452.502,403.62449,800
Feb 7, 20252,440.502,483.502,434.002,476.502,427.14567,000
Feb 6, 20252,463.002,507.002,422.002,445.002,396.271,046,800
Feb 5, 20252,386.502,485.002,312.502,464.002,414.891,967,800
Feb 4, 20252,410.002,413.502,336.502,336.502,289.93543,400
Feb 3, 20252,475.002,481.002,337.002,341.002,294.34945,100
Jan 31, 20252,489.002,513.002,474.002,509.002,458.99355,800
Jan 30, 20252,480.002,500.002,454.002,498.002,448.21458,400
Jan 29, 20252,514.002,525.002,479.002,486.002,436.45354,900
Jan 28, 20252,500.002,520.002,490.002,513.502,463.40482,200
Jan 27, 20252,525.002,548.002,508.502,514.502,464.38360,500
Jan 24, 20252,530.002,540.002,484.002,488.002,438.41359,400
Jan 23, 20252,527.002,529.002,490.502,514.002,463.89402,000
Jan 22, 20252,538.002,564.002,528.002,550.002,499.17486,700
Jan 21, 20252,546.002,556.002,496.502,526.502,476.14355,300
Jan 20, 20252,530.002,559.002,520.002,540.002,489.37330,400
Jan 17, 20252,491.502,515.002,462.002,515.002,464.87469,400
Jan 16, 20252,511.502,522.002,476.502,487.002,437.43376,100
Jan 15, 20252,526.002,543.502,477.502,488.002,438.41442,100
Jan 14, 20252,480.002,510.502,472.502,507.502,457.52347,400
Jan 10, 20252,511.502,526.002,491.002,499.502,449.68453,200
Jan 9, 20252,593.002,598.002,506.502,536.002,485.45510,300
Jan 8, 20252,575.002,634.502,564.002,617.502,565.33483,300
Jan 7, 20252,679.002,690.002,611.502,611.502,559.45542,400
Jan 6, 20252,651.002,673.002,625.502,639.002,586.40518,200
Dec 30, 20242,660.002,692.502,641.002,651.002,598.16373,000
Dec 27, 20242,639.502,690.002,628.502,677.502,624.13472,700
Dec 26, 20242,562.502,627.502,560.002,611.002,558.96491,200
Dec 25, 20242,555.002,557.502,511.502,557.502,506.52224,500
Dec 24, 20242,550.002,564.002,534.502,547.002,496.23374,000
Dec 23, 20242,530.002,554.002,504.502,554.002,503.09469,100
Dec 20, 20242,525.502,553.502,507.502,511.502,461.44649,700
Dec 19, 20242,502.502,546.002,502.002,510.002,459.97406,200
Dec 18, 20242,480.002,563.002,479.002,550.002,499.17792,300
Dec 17, 20242,522.502,550.002,454.002,460.002,410.97434,800
Dec 16, 20242,524.502,536.502,506.002,512.502,462.42297,100
Dec 13, 20242,493.002,531.502,486.502,520.002,469.77484,400
Dec 12, 20242,529.502,536.502,498.002,503.002,453.11488,500
Dec 11, 20242,555.002,555.002,500.002,530.002,479.57330,000
Dec 10, 20242,567.002,582.002,521.002,536.502,485.94420,500
Dec 9, 20242,515.002,546.502,504.502,544.002,493.29550,700
Dec 6, 20242,520.002,530.002,492.502,496.002,446.25420,500
Dec 5, 20242,546.502,552.002,513.002,525.002,474.67415,200
Dec 4, 20242,590.002,605.002,519.002,519.002,468.79678,400
Dec 3, 20242,589.002,652.502,578.502,612.002,559.94710,600
Dec 2, 20242,585.502,619.002,575.002,587.002,535.44420,500
Nov 29, 20242,584.502,605.002,552.002,577.002,525.63653,200
Nov 28, 20242,602.002,648.002,566.502,595.502,543.77765,000
Nov 27, 20242,718.502,730.002,634.502,635.502,582.97694,600
Nov 26, 20242,799.502,808.002,709.002,768.502,713.32516,300
Nov 25, 20242,889.002,889.002,806.002,809.502,753.50496,100
Nov 22, 20242,750.002,815.002,741.002,805.002,749.09363,000
Nov 21, 20242,715.502,765.502,715.502,741.502,686.86420,200
Nov 20, 20242,693.502,711.002,676.002,701.002,647.16291,400
Nov 19, 20242,690.002,729.502,680.002,693.502,639.81309,600
Nov 18, 20242,623.002,716.002,610.502,705.002,651.08358,800
Nov 15, 20242,686.502,698.002,622.502,623.002,570.72399,900
Nov 14, 20242,674.502,722.002,658.002,658.002,605.02359,900
Nov 13, 20242,683.002,696.002,638.002,657.502,604.53463,900
Nov 12, 20242,730.502,767.002,706.002,721.002,666.76400,500
Nov 11, 20242,753.002,782.502,709.002,715.002,660.88487,900
Nov 8, 20242,859.002,859.002,751.002,780.002,724.591,005,100
Nov 7, 20242,850.002,860.002,693.002,809.002,753.011,305,700
Nov 6, 20242,739.502,892.502,690.002,835.002,778.491,139,100
Nov 5, 20242,657.002,732.002,651.002,723.502,669.21349,200
Nov 1, 20242,725.002,730.002,684.502,692.002,638.34335,700
Oct 31, 20242,726.502,767.002,713.002,739.502,684.90403,000
Oct 30, 20242,743.502,782.002,728.502,745.002,690.291,485,400
Oct 29, 20242,730.502,745.002,708.502,730.502,676.08405,200
Oct 28, 20242,650.002,745.002,645.002,735.502,680.98411,600
Oct 25, 20242,662.002,680.002,652.002,657.002,604.04407,400
Oct 24, 20242,661.502,689.502,638.002,651.002,598.16377,600
Oct 23, 20242,681.502,729.502,671.002,686.502,632.95363,400
Oct 22, 20242,750.502,753.002,667.002,680.002,626.58567,500
Oct 21, 20242,776.502,799.002,759.002,761.002,705.97253,000
Oct 18, 20242,763.502,801.502,750.502,763.502,708.42362,500
Oct 17, 20242,802.502,807.502,741.002,741.002,686.37459,400
Oct 16, 20242,804.502,871.502,783.002,786.502,730.96446,000
Oct 15, 20242,830.002,844.502,795.002,832.502,776.04411,400
Oct 11, 20242,855.002,860.002,814.002,818.502,762.32355,100
Oct 10, 20242,860.002,867.502,834.002,838.502,781.92339,900
Oct 9, 20242,893.002,893.002,820.002,836.502,779.96485,400
Oct 8, 20242,876.002,886.002,838.002,850.002,793.19398,500
Oct 7, 20242,950.002,952.502,901.502,914.502,856.41436,000
Oct 4, 20242,878.002,898.002,863.502,889.502,831.91544,900
Oct 3, 20242,957.502,975.002,852.502,852.502,795.64670,000
Oct 2, 20242,876.002,944.502,863.502,869.002,811.81420,600
Oct 1, 20242,890.002,925.502,882.502,917.002,858.86472,900
Sep 30, 20242,834.002,895.002,825.002,847.502,790.74900,300
Sep 27, 2024 20 Dividend
Sep 27, 20242,945.003,017.002,920.003,004.002,944.12619,600
Sep 26, 20242,970.002,983.002,931.002,943.502,865.23811,900
Sep 25, 20242,944.502,966.002,902.002,939.502,861.33654,200
Sep 24, 20243,037.003,051.002,994.502,994.502,914.87426,800
Sep 20, 20243,019.003,037.002,983.002,995.502,915.85474,100
Sep 19, 20242,974.003,011.002,968.502,977.502,898.32597,900
Sep 18, 20242,910.002,930.002,894.002,930.002,852.09363,700
Sep 17, 20242,903.502,919.502,842.002,881.002,804.39386,900
Sep 13, 20242,910.002,940.502,894.502,900.002,822.89652,200
Sep 12, 20242,918.002,952.002,904.002,926.002,848.191,038,300
Sep 11, 20242,866.502,887.002,817.502,827.002,751.83580,100
Sep 10, 20242,860.002,897.002,843.502,886.502,809.74378,500
Sep 9, 20242,775.502,900.002,767.502,860.002,783.95728,200
Sep 6, 20242,899.002,911.502,848.002,874.502,798.06728,200
Sep 5, 20242,770.002,895.002,762.502,870.002,793.681,086,300
Sep 4, 20242,766.502,801.002,728.502,757.002,683.69754,700
Sep 3, 20242,847.002,877.002,826.002,866.502,790.28588,800
Sep 2, 20242,820.002,830.002,795.002,830.002,754.75741,800
Aug 30, 20242,750.002,760.002,726.002,750.502,677.36488,100
Aug 29, 20242,729.502,742.002,708.002,728.002,655.46368,500
Aug 28, 20242,755.002,759.502,717.002,758.502,685.15425,500
Aug 27, 20242,750.002,760.502,713.002,753.002,679.79364,800
Aug 26, 20242,750.002,774.002,718.502,727.502,654.97452,300
Aug 23, 20242,750.002,785.002,720.502,784.502,710.46619,800
Aug 22, 20242,720.002,755.002,715.002,731.002,658.38743,900
Aug 21, 20242,693.002,737.502,686.002,724.502,652.05500,900
Aug 20, 20242,709.002,761.002,691.002,726.002,653.51859,700
Aug 19, 20242,615.002,712.002,587.502,651.002,580.511,392,200
Aug 16, 20242,562.502,589.002,542.502,587.502,518.69644,700
Aug 15, 20242,472.502,523.002,453.002,512.502,445.69604,400
Aug 14, 20242,449.002,485.002,418.502,435.002,370.25789,900
Aug 13, 20242,373.002,428.002,351.002,425.002,360.52679,400
Aug 9, 20242,334.002,396.002,324.502,358.002,295.30777,600
Aug 8, 20242,272.502,334.002,248.002,296.002,234.95899,600
Aug 7, 20242,272.002,380.002,237.502,322.502,260.741,390,000
Aug 6, 20242,276.502,356.002,222.002,351.002,288.481,727,400
Aug 5, 20242,189.002,195.501,913.001,971.501,919.081,713,800
Aug 2, 20242,479.502,487.002,370.002,375.502,312.331,016,600
Aug 1, 20242,670.002,671.502,555.002,593.502,524.54775,000
Jul 31, 20242,620.502,694.502,620.002,694.502,622.85843,000
Jul 30, 20242,620.002,657.002,615.002,635.002,564.93565,400
Jul 29, 20242,635.502,664.002,615.002,629.002,559.09527,800
Jul 26, 20242,630.002,647.002,594.002,594.002,525.02574,100
Jul 25, 20242,696.002,699.502,620.002,626.502,556.66829,000
Jul 24, 20242,753.002,763.002,696.002,702.502,630.64715,600
Jul 23, 20242,740.002,767.502,705.002,746.002,672.981,128,000
Jul 22, 20242,825.002,825.502,783.002,783.002,709.00564,200
Jul 19, 20242,856.002,859.002,817.502,840.502,764.97635,100
Jul 18, 20242,892.002,895.002,855.002,865.002,788.82692,000
Jul 17, 20242,929.502,929.502,900.502,912.002,834.57600,000
Jul 16, 20242,933.002,954.502,903.502,914.502,837.00595,600
Jul 12, 20242,916.002,952.002,892.002,925.002,847.22892,400
Jul 11, 20242,960.502,975.502,923.502,950.502,872.041,167,000
Jul 10, 20243,065.003,083.002,923.002,938.002,859.872,565,700
Jul 9, 20243,130.003,149.003,101.003,121.003,038.01484,100
Jul 8, 20243,127.003,142.003,103.003,133.003,049.69471,900
Jul 5, 20243,230.003,233.003,154.003,154.003,070.13481,100
Jul 4, 20243,206.003,249.003,200.003,230.003,144.11434,700
Jul 3, 20243,175.003,195.003,133.003,174.003,089.60503,300
Jul 2, 20243,150.003,151.003,100.003,142.003,058.45566,200
Jul 1, 20243,208.003,217.003,130.003,153.003,069.16713,600
Jun 28, 20243,205.003,226.003,156.003,187.003,102.25624,800
Jun 27, 20243,210.003,240.003,196.003,213.003,127.56724,900
Jun 26, 20243,293.003,299.003,240.003,250.003,163.58491,300
Jun 25, 20243,309.003,325.003,269.003,303.003,215.17634,400
Jun 24, 20243,311.003,346.003,277.003,309.003,221.01619,300
Jun 21, 20243,351.003,405.003,290.003,308.003,220.04926,000
Jun 20, 20243,300.003,407.003,295.003,375.003,285.25845,900
Jun 19, 20243,281.003,324.003,266.003,277.003,189.86569,500
Jun 18, 20243,278.003,301.003,246.003,253.003,166.50359,400
Jun 17, 20243,278.003,288.003,205.003,231.003,145.08400,200
Jun 14, 20243,188.003,282.003,175.003,278.003,190.83682,400
Jun 13, 20243,230.003,248.003,200.003,200.003,114.91453,600
Jun 12, 20243,201.003,249.003,196.003,216.003,130.48426,400
Jun 11, 20243,257.003,261.003,213.003,221.003,135.35455,600
Jun 10, 20243,227.003,263.003,210.003,237.003,150.92288,100
Jun 7, 20243,198.003,237.003,190.003,209.003,123.67317,400
Jun 6, 20243,232.003,232.003,192.003,197.003,111.99338,700
Jun 5, 20243,264.003,276.003,191.003,209.003,123.67558,400
Jun 4, 20243,319.003,351.003,280.003,317.003,228.80574,500
Jun 3, 20243,369.003,398.003,327.003,327.003,238.53708,600
May 31, 20243,280.003,363.003,240.003,335.003,246.321,963,300
May 30, 20243,145.003,245.003,093.003,225.003,139.241,425,300
May 29, 20243,103.003,127.003,082.003,090.003,007.83345,400
May 28, 20243,097.003,143.003,088.003,134.003,050.66434,500
May 27, 20243,050.003,113.003,050.003,104.003,021.46268,800
May 24, 20243,032.003,076.003,031.003,045.002,964.03327,800
May 23, 20243,045.003,088.003,023.003,075.002,993.23324,700
May 22, 20243,097.003,097.003,028.003,032.002,951.37272,800
May 21, 20243,052.003,081.003,031.003,031.002,950.40398,500
May 20, 20242,997.003,073.002,993.503,053.002,971.82352,900
May 17, 20243,009.003,036.002,982.003,008.002,928.011,437,000
May 16, 20243,075.003,087.003,032.003,050.002,968.90325,800
May 15, 20243,090.003,130.003,056.003,069.002,987.39491,700
May 14, 20243,000.003,077.003,000.003,058.002,976.68730,700
May 13, 20242,999.003,014.002,909.503,005.002,925.091,159,600
May 10, 20243,074.003,085.002,985.502,986.502,907.08664,300
May 9, 20243,003.003,051.002,976.503,024.002,943.59534,900
May 8, 20242,986.503,011.002,971.003,006.002,926.07550,900
May 7, 20243,000.003,005.002,960.502,986.502,907.08534,700
May 2, 20242,943.502,971.002,932.002,961.502,882.75428,500
May 1, 20242,949.502,994.002,939.002,963.002,884.21435,800
Apr 30, 20242,939.003,012.002,933.502,980.502,901.24511,900
Apr 26, 20242,895.502,942.002,866.502,909.502,832.13576,100
Apr 25, 20242,951.502,957.002,920.502,922.002,844.30370,400