Comparing Back to the side-by-side chart ↗
GS Yuasa Corporation (6674.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5084.00 | 5099.00 | 4966.00 | 5030.00 | +0.12% | 932,300 |
| 2026-10-15 | 5228.00 | 5266.00 | 5010.00 | 5024.00 | -7.44% | 1,020,000 |
| 2026-10-14 | 5576.00 | 5605.00 | 5428.00 | 5428.00 | -2.29% | 504,900 |
| 2026-10-13 | 5428.00 | 5570.00 | 5350.00 | 5555.00 | +0.85% | 726,900 |
| 2026-10-09 | 5426.00 | 5551.00 | 5385.00 | 5508.00 | -0.05% | 497,100 |
| 2026-10-08 | 5628.00 | 5668.00 | 5488.00 | 5511.00 | -3.45% | 609,200 |
| 2026-10-07 | 5731.00 | 5779.00 | 5654.00 | 5708.00 | +0.14% | 534,500 |
| 2026-10-06 | 5670.00 | 5734.00 | 5600.00 | 5700.00 | -0.31% | 686,300 |
| 2026-10-05 | 5541.00 | 5737.00 | 5524.00 | 5718.00 | +4.96% | 1,019,400 |
| 2026-10-02 | 5453.00 | 5553.00 | 5423.00 | 5448.00 | -0.95% | 578,500 |
| 2026-10-01 | 5445.00 | 5527.00 | 5406.00 | 5500.00 | +1.03% | 652,100 |
| 2026-09-30 | 5415.00 | 5471.00 | 5380.00 | 5444.00 | +1.97% | 679,100 |
| 2026-09-29 | 5337.00 | 5378.00 | 5296.00 | 5339.00 | -1.09% | 556,800 |
| 2026-09-28 | 5458.00 | 5500.00 | 5398.00 | 5398.00 | +0.00% | 617,900 |
| 2026-09-25 | 5472.00 | 5473.00 | 5396.00 | 5398.00 | -1.50% | 752,900 |
| 2026-09-24 | 5470.00 | 5515.00 | 5422.00 | 5480.00 | +0.07% | 697,400 |
| 2026-09-18 | 5480.00 | 5526.00 | 5456.00 | 5476.00 | +1.39% | 741,900 |
| 2026-09-17 | 5556.00 | 5566.00 | 5389.00 | 5401.00 | -1.01% | 1,120,500 |
| 2026-09-16 | 5247.00 | 5504.00 | 5230.00 | 5456.00 | +4.38% | 1,191,400 |
| 2026-09-15 | 5080.00 | 5282.00 | 5071.00 | 5227.00 | +2.49% | 1,174,000 |
| 2026-09-14 | 4920.00 | 5100.00 | 4913.00 | 5100.00 | +2.78% | 904,300 |
| 2026-09-11 | 4920.00 | 5006.00 | 4916.00 | 4962.00 | -3.41% | 606,100 |
| 2026-09-10 | 5129.00 | 5154.00 | 5043.00 | 5137.00 | -1.76% | 547,600 |
| 2026-09-09 | 5021.00 | 5281.00 | 4979.00 | 5229.00 | +4.98% | 944,300 |
| 2026-09-08 | 5193.00 | 5198.00 | 4981.00 | 4981.00 | -2.62% | 675,200 |
| 2026-09-07 | 5011.00 | 5155.00 | 4999.00 | 5115.00 | +3.10% | 685,900 |
| 2026-09-04 | 4980.00 | 4984.00 | 4881.00 | 4961.00 | -0.22% | 942,300 |
| 2026-09-03 | 5000.00 | 5042.00 | 4931.00 | 4972.00 | -0.26% | 509,200 |
| 2026-09-02 | 5126.00 | 5140.00 | 4985.00 | 4985.00 | -5.64% | 858,000 |
| 2026-09-01 | 5354.00 | 5429.00 | 5283.00 | 5283.00 | -1.33% | 659,700 |
| 2026-08-31 | 5200.00 | 5354.00 | 5178.00 | 5354.00 | +1.46% | 447,300 |
| 2026-08-28 | 5399.00 | 5407.00 | 5277.00 | 5277.00 | -1.80% | 752,000 |
| 2026-08-27 | 5409.00 | 5431.00 | 5320.00 | 5374.00 | +0.34% | 333,900 |
| 2026-08-26 | 5357.00 | 5410.00 | 5306.00 | 5356.00 | -0.02% | 376,200 |
| 2026-08-25 | 5369.00 | 5408.00 | 5295.00 | 5357.00 | -0.39% | 429,800 |
| 2026-08-24 | 5285.00 | 5483.00 | 5274.00 | 5378.00 | +1.99% | 658,900 |
| 2026-08-21 | 5238.00 | 5278.00 | 5115.00 | 5273.00 | +0.67% | 790,700 |
| 2026-08-20 | 5103.00 | 5256.00 | 5099.00 | 5238.00 | +1.53% | 1,107,900 |
| 2026-08-19 | 5219.00 | 5339.00 | 5140.00 | 5159.00 | -6.52% | 977,800 |
| 2026-08-18 | 5685.00 | 5769.00 | 5519.00 | 5519.00 | -2.85% | 569,100 |
| 2026-08-17 | 5687.00 | 5715.00 | 5527.00 | 5681.00 | +0.50% | 816,500 |
| 2026-08-14 | 5660.00 | 5733.00 | 5540.00 | 5653.00 | +0.73% | 682,100 |
| 2026-08-13 | 5611.00 | 5685.00 | 5529.00 | 5612.00 | +1.67% | 576,600 |
| 2026-08-12 | 5450.00 | 5596.00 | 5380.00 | 5520.00 | +1.28% | 700,900 |
| 2026-08-10 | 5278.00 | 5481.00 | 5227.00 | 5450.00 | +4.29% | 942,700 |
| 2026-08-07 | 5405.00 | 5461.00 | 5145.00 | 5226.00 | -3.29% | 908,500 |
| 2026-08-06 | 5610.00 | 5736.00 | 5375.00 | 5404.00 | -10.08% | 2,121,700 |
| 2026-08-05 | 5860.00 | 6314.00 | 5784.00 | 6010.00 | +4.98% | 4,140,600 |
| 2026-08-04 | 5477.00 | 5769.00 | 5454.00 | 5725.00 | +4.11% | 739,400 |
| 2026-08-03 | 5392.00 | 5564.00 | 5260.00 | 5499.00 | +0.31% | 659,700 |
| 2026-07-31 | 5664.00 | 5673.00 | 5471.00 | 5482.00 | +4.32% | 768,400 |
| 2026-07-30 | 5095.00 | 5386.00 | 5095.00 | 5255.00 | +1.49% | 896,100 |
| 2026-07-29 | 5401.00 | 5439.00 | 5044.00 | 5178.00 | -5.18% | 1,026,800 |
| 2026-07-28 | 5640.00 | 5678.00 | 5427.00 | 5461.00 | -5.73% | 942,600 |
| 2026-07-27 | 5836.00 | 5850.00 | 5693.00 | 5793.00 | -0.97% | 683,400 |
| 2026-07-24 | 5957.00 | 5973.00 | 5733.00 | 5850.00 | -2.74% | 632,300 |
| 2026-07-23 | 6014.00 | 6117.00 | 5988.00 | 6015.00 | +1.71% | 786,500 |
| 2026-07-22 | 6024.00 | 6149.00 | 5853.00 | 5914.00 | +3.32% | 1,114,400 |
| 2026-07-21 | 5800.00 | 5820.00 | 5638.00 | 5724.00 | +2.73% | 865,600 |
| 2026-07-17 | 5800.00 | 5855.00 | 5388.00 | 5572.00 | -5.59% | 923,800 |
| 2026-07-16 | 6056.00 | 6129.00 | 5827.00 | 5902.00 | -2.93% | 955,300 |
| 2026-07-15 | 5995.00 | 6126.00 | 5877.00 | 6080.00 | +1.91% | 798,600 |
| 2026-07-14 | 5980.00 | 6008.00 | 5836.00 | 5966.00 | -0.81% | 824,700 |
| 2026-07-13 | 6258.00 | 6324.00 | 5944.00 | 6015.00 | -2.64% | 756,300 |
| 2026-07-10 | 6286.00 | 6362.00 | 6152.00 | 6178.00 | -0.24% | 551,800 |
| 2026-07-09 | 6227.00 | 6251.00 | 6113.00 | 6193.00 | +0.31% | 689,600 |
| 2026-07-08 | 6300.00 | 6392.00 | 6156.00 | 6174.00 | -4.65% | 846,000 |
| 2026-07-07 | 6636.00 | 6652.00 | 6396.00 | 6475.00 | -2.72% | 693,900 |
| 2026-07-06 | 6770.00 | 6825.00 | 6468.00 | 6656.00 | -1.20% | 728,200 |
| 2026-07-03 | 6520.00 | 6798.00 | 6446.00 | 6737.00 | +2.04% | 587,000 |
| 2026-07-02 | 6640.00 | 6794.00 | 6500.00 | 6602.00 | -0.97% | 742,000 |
| 2026-07-01 | 6562.00 | 6788.00 | 6547.00 | 6667.00 | +3.11% | 762,300 |
| 2026-06-30 | 6700.00 | 6711.00 | 6451.00 | 6466.00 | -3.49% | 1,157,700 |
| 2026-06-29 | 6736.00 | 6774.00 | 6535.00 | 6700.00 | -0.98% | 832,800 |
| 2026-06-26 | 7122.00 | 7125.00 | 6683.00 | 6766.00 | -5.09% | 938,200 |
| 2026-06-25 | 7447.00 | 7447.00 | 7034.00 | 7129.00 | -0.89% | 715,600 |
| 2026-06-24 | 7088.00 | 7267.00 | 7021.00 | 7193.00 | +1.48% | 699,700 |
| 2026-06-23 | 7550.00 | 7603.00 | 7087.00 | 7088.00 | -5.71% | 669,600 |
| 2026-06-22 | 7696.00 | 7899.00 | 7452.00 | 7517.00 | +7.14% | 1,647,300 |
| 2026-06-19 | 6786.00 | 7108.00 | 6665.00 | 7016.00 | +4.45% | 1,210,900 |
| 2026-06-18 | 6660.00 | 6786.00 | 6630.00 | 6717.00 | -0.01% | 619,300 |
| 2026-06-17 | 6668.00 | 6880.00 | 6580.00 | 6718.00 | +2.28% | 766,500 |
| 2026-06-16 | 6319.00 | 6750.00 | 6265.00 | 6568.00 | +3.96% | 802,200 |
| 2026-06-15 | 6380.00 | 6432.00 | 6196.00 | 6318.00 | +1.95% | 784,500 |
| 2026-06-12 | 6397.00 | 6536.00 | 6197.00 | 6197.00 | -1.59% | 891,800 |
| 2026-06-11 | 6112.00 | 6357.00 | 5971.00 | 6297.00 | -1.79% | 733,900 |
| 2026-06-10 | 6769.00 | 6819.00 | 6369.00 | 6412.00 | -6.28% | 979,000 |
| 2026-06-09 | 6721.00 | 6885.00 | 6608.00 | 6842.00 | +2.83% | 894,800 |
| 2026-06-08 | 6933.00 | 6940.00 | 6595.00 | 6654.00 | -8.60% | 1,202,100 |
| 2026-06-05 | 7113.00 | 7466.00 | 7080.00 | 7280.00 | +1.32% | 981,600 |
| 2026-06-04 | 7500.00 | 7600.00 | 7143.00 | 7185.00 | -4.14% | 1,541,300 |
| 2026-06-03 | 7202.00 | 7542.00 | 7031.00 | 7495.00 | +9.24% | 1,825,100 |
| 2026-06-02 | 7000.00 | 7070.00 | 6618.00 | 6861.00 | +7.05% | 1,817,000 |
| 2026-06-01 | 6472.00 | 6497.00 | 6334.00 | 6409.00 | -2.30% | 655,900 |
| 2026-05-29 | 6700.00 | 6790.00 | 6470.00 | 6560.00 | +1.89% | 977,000 |
| 2026-05-28 | 6284.00 | 6471.00 | 6284.00 | 6438.00 | +2.22% | 733,700 |
| 2026-05-27 | 6348.00 | 6524.00 | 6298.00 | 6298.00 | +2.01% | 736,500 |
| 2026-05-26 | 6297.00 | 6319.00 | 6167.00 | 6174.00 | -2.31% | 427,600 |
| 2026-05-25 | 6300.00 | 6373.00 | 6268.00 | 6320.00 | +2.80% | 506,600 |
| 2026-05-22 | 6030.00 | 6244.00 | 6017.00 | 6148.00 | +1.82% | 738,900 |
| 2026-05-21 | 6160.00 | 6184.00 | 5956.00 | 6038.00 | -1.31% | 759,500 |
| 2026-05-20 | 6236.00 | 6336.00 | 6044.00 | 6118.00 | -3.44% | 800,700 |
| 2026-05-19 | 6319.00 | 6420.00 | 6154.00 | 6336.00 | +0.81% | 787,000 |
| 2026-05-18 | 6365.00 | 6432.00 | 6180.00 | 6285.00 | -2.56% | 880,500 |
| 2026-05-15 | 6368.00 | 6712.00 | 6251.00 | 6450.00 | +2.61% | 1,301,000 |
| 2026-05-14 | 6439.00 | 6515.00 | 6130.00 | 6286.00 | -0.84% | 1,883,500 |
| 2026-05-13 | 6604.00 | 6948.00 | 6130.00 | 6339.00 | -5.53% | 2,288,300 |
| 2026-05-12 | 6665.00 | 6841.00 | 6605.00 | 6710.00 | +2.21% | 1,017,100 |
| 2026-05-11 | 6750.00 | 6863.00 | 6499.00 | 6565.00 | -0.83% | 1,039,500 |
| 2026-05-08 | 6465.00 | 6635.00 | 6412.00 | 6620.00 | +1.92% | 959,200 |
| 2026-05-07 | 6533.00 | 6670.00 | 6457.00 | 6495.00 | +3.46% | 1,308,400 |
| 2026-05-01 | 6224.00 | 6392.00 | 6224.00 | 6278.00 | -0.62% | 905,900 |
| 2026-04-30 | 6081.00 | 6362.00 | 6080.00 | 6317.00 | +2.48% | 1,050,300 |
| 2026-04-28 | 6190.00 | 6200.00 | 6080.00 | 6164.00 | -1.14% | 963,300 |
| 2026-04-27 | 6280.00 | 6361.00 | 6160.00 | 6235.00 | -0.24% | 965,100 |
| 2026-04-24 | 6300.00 | 6323.00 | 6223.00 | 6250.00 | -1.15% | 1,113,900 |
| 2026-04-23 | 6352.00 | 6437.00 | 6244.00 | 6323.00 | -2.00% | 1,317,700 |
| 2026-04-22 | 6521.00 | 6536.00 | 6354.00 | 6452.00 | -3.25% | 1,334,900 |
| 2026-04-21 | 6803.00 | 6820.00 | 6602.00 | 6669.00 | +1.00% | 1,483,500 |
| 2026-04-20 | 6787.00 | 6801.00 | 6540.00 | 6603.00 | -2.11% | 1,012,600 |
| 2026-04-17 | 6757.00 | 6813.00 | 6703.00 | 6745.00 | -0.49% | 962,700 |
| 2026-04-16 | 6620.00 | 6846.00 | 6578.00 | 6778.00 | +2.50% | 971,500 |
| 2026-04-15 | 6797.00 | 6812.00 | 6550.00 | 6613.00 | +0.35% | 1,143,800 |
| 2026-04-14 | 6464.00 | 6688.00 | 6435.00 | 6590.00 | +3.89% | 860,300 |
| 2026-04-13 | 6287.00 | 6436.00 | 6258.00 | 6343.00 | +0.19% | 760,500 |
| 2026-04-10 | 6236.00 | 6331.00 | 6200.00 | 6331.00 | +2.86% | 925,800 |
| 2026-04-09 | 6176.00 | 6273.00 | 6150.00 | 6155.00 | -0.34% | 658,600 |
| 2026-04-08 | 6129.00 | 6208.00 | 5994.00 | 6176.00 | +4.17% | 1,159,400 |
| 2026-04-07 | 5900.00 | 5981.00 | 5825.00 | 5929.00 | -0.80% | 920,500 |
| 2026-04-06 | 5900.00 | 6040.00 | 5900.00 | 5977.00 | +2.01% | 1,169,600 |
| 2026-04-03 | 5750.00 | 5859.00 | 5690.00 | 5859.00 | +3.46% | 1,261,100 |
| 2026-04-02 | 5836.00 | 5851.00 | 5573.00 | 5663.00 | -0.42% | 1,256,800 |
| 2026-04-01 | 5613.00 | 5715.00 | 5528.00 | 5687.00 | +7.77% | 1,386,200 |
| 2026-03-31 | 5291.00 | 5471.00 | 5223.00 | 5277.00 | -2.11% | 4,954,200 |
| 2026-03-30 | 5151.00 | 5391.00 | 5108.00 | 5391.00 | -0.37% | 1,693,600 |
| 2026-03-27 | 5090.00 | 5542.00 | 5011.00 | 5411.00 | +4.44% | 1,586,800 |
| 2026-03-26 | 5212.00 | 5278.00 | 5114.00 | 5181.00 | -0.58% | 668,100 |
| 2026-03-25 | 5215.00 | 5240.00 | 5125.00 | 5211.00 | +3.91% | 710,800 |
| 2026-03-24 | 5004.00 | 5072.00 | 4942.00 | 5015.00 | +3.10% | 813,100 |
| 2026-03-23 | 4831.00 | 4902.00 | 4710.00 | 4864.00 | -4.08% | 1,364,500 |
| 2026-03-19 | 5100.00 | 5277.00 | 5058.00 | 5071.00 | -2.74% | 1,219,300 |
| 2026-03-18 | 5188.00 | 5256.00 | 5075.00 | 5214.00 | +2.48% | 951,600 |
| 2026-03-17 | 5238.00 | 5512.00 | 5070.00 | 5088.00 | +0.99% | 2,912,200 |
| 2026-03-16 | 5151.00 | 5185.00 | 4954.00 | 5038.00 | -2.98% | 864,600 |
| 2026-03-13 | 4787.00 | 5220.00 | 4787.00 | 5193.00 | +3.92% | 1,399,100 |
| 2026-03-12 | 4950.00 | 5022.00 | 4859.00 | 4997.00 | -0.72% | 979,400 |
| 2026-03-11 | 5040.00 | 5167.00 | 4955.00 | 5033.00 | +1.27% | 821,700 |
| 2026-03-10 | 5040.00 | 5084.00 | 4910.00 | 4970.00 | +0.32% | 844,300 |
| 2026-03-09 | 4749.00 | 4991.00 | 4734.00 | 4954.00 | -2.08% | 1,713,100 |
| 2026-03-06 | 5000.00 | 5234.00 | 4944.00 | 5059.00 | +2.24% | 1,891,800 |
| 2026-03-05 | 5021.00 | 5091.00 | 4927.00 | 4948.00 | +2.59% | 919,700 |
| 2026-03-04 | 4856.00 | 4980.00 | 4682.00 | 4823.00 | -4.98% | 1,709,200 |
| 2026-03-03 | 5401.00 | 5470.00 | 5076.00 | 5076.00 | -6.74% | 1,072,900 |
| 2026-03-02 | 5360.00 | 5478.00 | 5298.00 | 5443.00 | -2.10% | 974,200 |
| 2026-02-27 | 5331.00 | 5590.00 | 5238.00 | 5560.00 | +3.25% | 1,549,400 |
| 2026-02-26 | 5525.00 | 5538.00 | 5385.00 | 5385.00 | -2.32% | 1,123,500 |
| 2026-02-25 | 5502.00 | 5616.00 | 5451.00 | 5513.00 | +2.05% | 1,117,400 |
| 2026-02-24 | 5280.00 | 5456.00 | 5222.00 | 5402.00 | +3.73% | 1,397,900 |
| 2026-02-20 | 5177.00 | 5227.00 | 5041.00 | 5208.00 | +1.07% | 1,739,800 |
| 2026-02-19 | 5088.00 | 5363.00 | 5025.00 | 5153.00 | +6.34% | 3,209,900 |
| 2026-02-18 | 4469.00 | 4846.00 | 4465.00 | 4846.00 | +9.02% | 1,830,500 |
| 2026-02-17 | 4433.00 | 4469.00 | 4362.00 | 4445.00 | +0.11% | 589,900 |
| 2026-02-16 | 4473.00 | 4506.00 | 4426.00 | 4440.00 | +0.14% | 435,300 |
| 2026-02-13 | 4475.00 | 4511.00 | 4365.00 | 4434.00 | -1.27% | 664,500 |
| 2026-02-12 | 4494.00 | 4539.00 | 4466.00 | 4491.00 | +0.31% | 781,500 |
| 2026-02-10 | 4288.00 | 4494.00 | 4288.00 | 4477.00 | +5.34% | 1,056,100 |
| 2026-02-09 | 4231.00 | 4260.00 | 4170.00 | 4250.00 | +2.63% | 892,700 |
| 2026-02-06 | 3974.00 | 4152.00 | 3930.00 | 4141.00 | +3.47% | 1,048,500 |
| 2026-02-05 | 3970.00 | 4089.00 | 3927.00 | 4002.00 | +4.16% | 2,351,800 |
| 2026-02-04 | 3670.00 | 3945.00 | 3589.00 | 3842.00 | +5.15% | 2,228,200 |
| 2026-02-03 | 3629.00 | 3655.00 | 3600.00 | 3654.00 | +1.95% | 418,700 |
| 2026-02-02 | 3633.00 | 3651.00 | 3563.00 | 3584.00 | -0.08% | 610,000 |
| 2026-01-30 | 3554.00 | 3605.00 | 3544.00 | 3587.00 | -0.14% | 585,200 |
| 2026-01-29 | 3568.00 | 3600.00 | 3532.00 | 3592.00 | +0.56% | 726,200 |
| 2026-01-28 | 3632.00 | 3650.00 | 3549.00 | 3572.00 | -2.72% | 811,500 |
| 2026-01-27 | 3652.00 | 3698.00 | 3636.00 | 3672.00 | -0.46% | 607,300 |
| 2026-01-26 | 3700.00 | 3729.00 | 3653.00 | 3689.00 | -2.48% | 848,200 |
| 2026-01-23 | 3740.00 | 3809.00 | 3707.00 | 3783.00 | +0.80% | 797,500 |
| 2026-01-22 | 3763.00 | 3785.00 | 3744.00 | 3753.00 | +0.78% | 703,900 |
| 2026-01-21 | 3670.00 | 3730.00 | 3643.00 | 3724.00 | -0.16% | 770,600 |
| 2026-01-20 | 3852.00 | 3900.00 | 3726.00 | 3730.00 | -4.70% | 1,365,800 |
| 2026-01-19 | 3887.00 | 3947.00 | 3815.00 | 3914.00 | -2.81% | 1,245,200 |
| 2026-01-16 | 3870.00 | 4053.00 | 3863.00 | 4027.00 | +4.27% | 1,365,600 |
| 2026-01-15 | 3803.00 | 3923.00 | 3794.00 | 3862.00 | +3.07% | 1,078,600 |
| 2026-01-14 | 3862.00 | 3866.00 | 3747.00 | 3747.00 | -1.45% | 901,100 |
| 2026-01-13 | 3809.00 | 3812.00 | 3771.00 | 3802.00 | +1.68% | 840,300 |
| 2026-01-09 | 3775.00 | 3777.00 | 3723.00 | 3739.00 | -1.08% | 576,400 |
| 2026-01-08 | 3791.00 | 3809.00 | 3745.00 | 3780.00 | -0.94% | 588,500 |
| 2026-01-07 | 3792.00 | 3849.00 | 3787.00 | 3816.00 | -1.19% | 623,800 |
| 2026-01-06 | 3850.00 | 3874.00 | 3834.00 | 3862.00 | +1.63% | 506,600 |
| 2026-01-05 | 3783.00 | 3835.00 | 3775.00 | 3800.00 | +1.33% | 387,700 |
| 2025-12-30 | 3751.00 | 3776.00 | 3725.00 | 3750.00 | -1.24% | 345,600 |
| 2025-12-29 | 3760.00 | 3805.00 | 3760.00 | 3797.00 | +1.33% | 323,100 |
| 2025-12-26 | 3833.00 | 3866.00 | 3745.00 | 3747.00 | -1.55% | 420,800 |
| 2025-12-25 | 3789.00 | 3835.00 | 3760.00 | 3806.00 | +0.71% | 366,800 |
| 2025-12-24 | 3773.00 | 3784.00 | 3754.00 | 3779.00 | +0.37% | 381,100 |
| 2025-12-23 | 3756.00 | 3782.00 | 3710.00 | 3765.00 | -1.05% | 644,100 |
| 2025-12-22 | 3759.00 | 3827.00 | 3737.00 | 3805.00 | +2.56% | 571,500 |
| 2025-12-19 | 3660.00 | 3729.00 | 3656.00 | 3710.00 | +0.35% | 818,300 |
| 2025-12-18 | 3729.00 | 3738.00 | 3667.00 | 3697.00 | -1.78% | 423,300 |
| 2025-12-17 | 3796.00 | 3804.00 | 3712.00 | 3764.00 | +0.27% | 508,000 |
| 2025-12-16 | 3760.00 | 3794.00 | 3735.00 | 3754.00 | +0.19% | 479,800 |
| 2025-12-15 | 3762.00 | 3803.00 | 3702.00 | 3747.00 | -1.34% | 553,600 |
| 2025-12-12 | 3818.00 | 3908.00 | 3743.00 | 3798.00 | +0.74% | 1,156,600 |
| 2025-12-11 | 3838.00 | 3838.00 | 3768.00 | 3770.00 | -1.26% | 463,200 |
| 2025-12-10 | 3874.00 | 3887.00 | 3794.00 | 3818.00 | +0.37% | 617,200 |
| 2025-12-09 | 3823.00 | 3862.00 | 3804.00 | 3804.00 | -0.99% | 481,800 |
| 2025-12-08 | 3775.00 | 3842.00 | 3690.00 | 3842.00 | +0.95% | 1,283,400 |
| 2025-12-05 | 3955.00 | 3972.00 | 3806.00 | 3806.00 | -4.56% | 810,300 |
| 2025-12-04 | 3982.00 | 3997.00 | 3893.00 | 3988.00 | -1.02% | 807,700 |
| 2025-12-03 | 4003.00 | 4074.00 | 3995.00 | 4029.00 | +0.67% | 493,100 |
| 2025-12-02 | 4101.00 | 4123.00 | 4002.00 | 4002.00 | -2.41% | 400,800 |
| 2025-12-01 | 4136.00 | 4164.00 | 4092.00 | 4101.00 | -1.35% | 466,400 |
| 2025-11-28 | 4149.00 | 4189.00 | 4135.00 | 4157.00 | +0.75% | 376,100 |
| 2025-11-27 | 4055.00 | 4142.00 | 4045.00 | 4126.00 | +2.03% | 416,200 |
| 2025-11-26 | 4049.00 | 4093.00 | 4013.00 | 4044.00 | +0.37% | 396,800 |
| 2025-11-25 | 4083.00 | 4083.00 | 3986.00 | 4029.00 | +2.18% | 498,300 |
| 2025-11-21 | 3862.00 | 4004.00 | 3862.00 | 3943.00 | +0.28% | 696,700 |
| 2025-11-20 | 3961.00 | 3999.00 | 3900.00 | 3932.00 | +2.82% | 496,800 |
| 2025-11-19 | 3858.00 | 3876.00 | 3777.00 | 3824.00 | -0.29% | 485,500 |
| 2025-11-18 | 3880.00 | 3952.00 | 3835.00 | 3835.00 | -0.16% | 796,200 |
| 2025-11-17 | 3831.00 | 3875.00 | 3801.00 | 3841.00 | +0.13% | 458,000 |
| 2025-11-14 | 3905.00 | 3906.00 | 3794.00 | 3836.00 | -3.16% | 624,700 |
| 2025-11-13 | 3916.00 | 3977.00 | 3878.00 | 3961.00 | +1.12% | 438,900 |
| 2025-11-12 | 3830.00 | 3931.00 | 3800.00 | 3917.00 | +3.00% | 739,600 |
| 2025-11-11 | 3816.00 | 3849.00 | 3735.00 | 3803.00 | -0.34% | 689,900 |
| 2025-11-10 | 3790.00 | 3853.00 | 3751.00 | 3816.00 | +1.27% | 1,038,000 |
| 2025-11-07 | 3885.00 | 4012.00 | 3723.00 | 3768.00 | -6.39% | 1,623,100 |
| 2025-11-06 | 4318.00 | 4343.00 | 3886.00 | 4025.00 | -6.53% | 2,435,200 |
| 2025-11-05 | 4231.00 | 4306.00 | 4108.00 | 4306.00 | -0.16% | 1,184,900 |
| 2025-11-04 | 4326.00 | 4368.00 | 4277.00 | 4313.00 | -0.12% | 1,035,900 |
| 2025-10-31 | 4247.00 | 4318.00 | 4239.00 | 4318.00 | +1.79% | 1,004,800 |
| 2025-10-30 | 4201.00 | 4284.00 | 4175.00 | 4242.00 | +2.41% | 1,686,300 |
| 2025-10-29 | 4159.00 | 4180.00 | 4104.00 | 4142.00 | +1.30% | 694,900 |
| 2025-10-28 | 4167.00 | 4169.00 | 4085.00 | 4089.00 | -1.56% | 923,600 |
| 2025-10-27 | 4118.00 | 4173.00 | 4080.00 | 4154.00 | +3.08% | 893,100 |
| 2025-10-24 | 3974.00 | 4055.00 | 3954.00 | 4030.00 | +2.47% | 818,200 |
| 2025-10-23 | 3865.00 | 3934.00 | 3855.00 | 3933.00 | +0.61% | 399,900 |
| 2025-10-22 | 3865.00 | 3917.00 | 3843.00 | 3909.00 | +0.49% | 423,400 |
| 2025-10-21 | 3880.00 | 3923.00 | 3870.00 | 3890.00 | +0.86% | 492,500 |
| 2025-10-20 | 3885.00 | 3890.00 | 3826.00 | 3857.00 | +1.10% | 357,600 |
| 2025-10-17 | 3847.00 | 3847.00 | 3792.00 | 3815.00 | -1.52% | 587,600 |
| 2025-10-16 | 3899.00 | 3935.00 | 3859.00 | 3874.00 | -0.23% | 907,000 |
| 2025-10-15 | 3784.00 | 3908.00 | 3770.00 | 3883.00 | +3.82% | 910,700 |
| 2025-10-14 | 3733.00 | 3844.00 | 3717.00 | 3740.00 | -1.94% | 962,100 |
| 2025-10-10 | 3926.00 | 3930.00 | 3814.00 | 3814.00 | -2.31% | 719,700 |
| 2025-10-09 | 3853.00 | 3904.00 | 3820.00 | 3904.00 | +1.17% | 649,100 |
| 2025-10-08 | 3760.00 | 3866.00 | 3758.00 | 3859.00 | +2.17% | 1,034,000 |
| 2025-10-07 | 3710.00 | 3853.00 | 3700.00 | 3777.00 | +3.51% | 1,537,900 |
| 2025-10-06 | 3670.00 | 3697.00 | 3604.00 | 3649.00 | +3.34% | 878,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+28.37%). Schwächster Monat: Dez (-8.56%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von GS Yuasa Corporation (6674.T)?
5030.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6674.T?
7899.00 im Hoch und 3532.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von GS Yuasa Corporation?
Historisch war der stärkste Kalendermonat von 6674.T der Feb (Durchschnitt +28.37%), der schwächste der Dez (Durchschnitt -8.56%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.