Stock listing
Tokyo:4531 Yuki Gosei Kogyo Co., Ltd. (有機合成薬品工業) 株価
Follow Yuki Gosei Kogyo Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4531
¥335.00 JPY -6.00 (-1.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥325.00 – ¥342.00 JPYNov 4, 2026
- Volume
- 94,400 sharesNov 4, 2026
- Market cap
- ¥7.36B JPYAt the close on Nov 4, 2026 · price × 21.97M shares outstanding
- Traded on an average day
- ¥15.61M JPYMedian day 38,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4531 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥335.00 | -6.00 | -1.8% | ¥341.00 | ¥342.00 | ¥325.00 | 94,400 | |
| ¥341.00 | -2.00 | -0.6% | ¥327.00 | ¥343.00 | ¥326.00 | 105,800 | |
| ¥343.00 | -17.00 | -4.7% | ¥360.00 | ¥360.00 | ¥341.00 | 78,600 | |
| ¥360.00 | -2.00 | -0.6% | ¥363.00 | ¥365.00 | ¥356.00 | 55,300 | |
| ¥362.00 | 0.00 | 0.0% | ¥360.00 | ¥365.00 | ¥360.00 | 21,600 | |
| ¥362.00 | 0.00 | 0.0% | ¥362.00 | ¥365.00 | ¥360.00 | 28,900 | |
| ¥362.00 | -4.00 | -1.1% | ¥369.00 | ¥369.00 | ¥359.00 | 29,200 | |
| ¥366.00 | -5.00 | -1.3% | ¥372.00 | ¥372.00 | ¥360.00 | 64,800 | |
| ¥371.00 | +4.00 | +1.1% | ¥368.00 | ¥376.00 | ¥368.00 | 26,300 | |
| ¥367.00 | +6.00 | +1.7% | ¥365.00 | ¥373.00 | ¥364.00 | 36,500 | |
| ¥361.00 | -4.00 | -1.1% | ¥364.00 | ¥368.00 | ¥356.00 | 90,500 | |
| ¥365.00 | +2.00 | +0.6% | ¥361.00 | ¥368.00 | ¥361.00 | 21,100 | |
| ¥363.00 | 0.00 | 0.0% | ¥356.00 | ¥369.00 | ¥356.00 | 50,500 | |
| ¥363.00 | -12.00 | -3.2% | ¥372.00 | ¥372.00 | ¥363.00 | 60,500 | |
| ¥375.00 | -1.00 | -0.3% | ¥373.00 | ¥379.00 | ¥372.00 | 29,700 | |
| ¥376.00 | -2.00 | -0.5% | ¥375.00 | ¥378.00 | ¥372.00 | 59,600 | |
| ¥378.00 | +5.00 | +1.3% | ¥373.00 | ¥378.00 | ¥371.00 | 66,400 | |
| ¥373.00 | +4.00 | +1.1% | ¥380.00 | ¥389.00 | ¥372.00 | 194,500 | |
| ¥369.00 | +2.00 | +0.5% | ¥368.00 | ¥369.00 | ¥364.00 | 8,700 | |
| ¥367.00 | +2.00 | +0.5% | ¥363.00 | ¥371.00 | ¥362.00 | 33,500 | |
| ¥365.00 | -3.00 | -0.8% | ¥367.00 | ¥368.00 | ¥365.00 | 13,000 | |
| ¥368.00 | +1.00 | +0.3% | ¥369.00 | ¥370.00 | ¥364.00 | 39,600 | |
| ¥367.00 | +4.00 | +1.1% | ¥363.00 | ¥370.00 | ¥361.00 | 26,000 | |
| ¥363.00 | +2.00 | +0.6% | ¥364.00 | ¥368.00 | ¥363.00 | 16,400 | |
| ¥361.00 | -5.00 | -1.4% | ¥366.00 | ¥366.00 | ¥360.00 | 15,200 | |
| ¥366.00 | +3.00 | +0.8% | ¥364.00 | ¥367.00 | ¥363.00 | 35,800 | |
| ¥363.00 | -2.00 | -0.5% | ¥364.00 | ¥368.00 | ¥362.00 | 19,800 | |
| ¥365.00 | +7.00 | +2.0% | ¥360.00 | ¥368.00 | ¥359.00 | 62,600 | |
| ¥358.00 | +3.00 | +0.8% | ¥355.00 | ¥359.00 | ¥353.00 | 21,900 | |
| ¥355.00 | +1.00 | +0.3% | ¥353.00 | ¥358.00 | ¥353.00 | 13,000 | |
| ¥354.00 | +1.00 | +0.3% | ¥353.00 | ¥357.00 | ¥353.00 | 15,700 | |
| ¥353.00 | -2.00 | -0.6% | ¥352.00 | ¥356.00 | ¥352.00 | 12,300 | |
| ¥355.00 | +8.00 | +2.3% | ¥344.00 | ¥355.00 | ¥344.00 | 27,400 | |
| ¥347.00 | -6.00 | -1.7% | ¥351.00 | ¥353.00 | ¥343.00 | 46,600 | |
| ¥353.00 | 0.00 | 0.0% | ¥353.00 | ¥356.00 | ¥352.00 | 21,100 | |
| ¥353.00 | -5.00 | -1.4% | ¥355.00 | ¥362.00 | ¥353.00 | 31,000 | |
| ¥358.00 | -5.00 | -1.4% | ¥362.00 | ¥364.00 | ¥356.00 | 56,800 | |
| ¥363.00 | +1.00 | +0.3% | ¥363.00 | ¥367.00 | ¥362.00 | 33,500 | |
| ¥362.00 | 0.00 | 0.0% | ¥361.00 | ¥365.00 | ¥356.00 | 65,700 | |
| ¥362.00 | -2.00 | -0.5% | ¥366.00 | ¥367.00 | ¥362.00 | 20,500 | |
| ¥364.00 | -4.00 | -1.1% | ¥366.00 | ¥367.00 | ¥362.00 | 48,400 | |
| ¥368.00 | -4.00 | -1.1% | ¥372.00 | ¥374.00 | ¥367.00 | 35,100 | |
| ¥372.00 | +7.00 | +1.9% | ¥368.00 | ¥373.00 | ¥365.00 | 54,500 | |
| ¥365.00 | +1.00 | +0.3% | ¥366.00 | ¥370.00 | ¥363.00 | 38,100 | |
| ¥364.00 | 0.00 | 0.0% | ¥363.00 | ¥367.00 | ¥363.00 | 17,600 | |
| ¥364.00 | +4.00 | +1.1% | ¥365.00 | ¥368.00 | ¥363.00 | 38,500 | |
| ¥360.00 | +2.00 | +0.6% | ¥356.00 | ¥363.00 | ¥356.00 | 29,900 | |
| ¥358.00 | -2.00 | -0.6% | ¥360.00 | ¥361.00 | ¥353.00 | 40,700 | |
| ¥360.00 | +2.00 | +0.6% | ¥354.00 | ¥362.00 | ¥354.00 | 25,800 | |
| ¥358.00 | +4.00 | +1.1% | ¥355.00 | ¥361.00 | ¥351.00 | 41,800 | |
| ¥354.00 | -6.00 | -1.7% | ¥358.00 | ¥358.00 | ¥351.00 | 58,100 | |
| ¥360.00 | -3.00 | -0.8% | ¥363.00 | ¥364.00 | ¥359.00 | 54,300 | |
| ¥363.00 | +3.00 | +0.8% | ¥361.00 | ¥365.00 | ¥360.00 | 35,100 | |
| ¥360.00 | -1.00 | -0.3% | ¥360.00 | ¥364.00 | ¥358.00 | 39,800 | |
| ¥361.00 | +3.00 | +0.8% | ¥359.00 | ¥364.00 | ¥359.00 | 39,700 | |
| ¥358.00 | +4.00 | +1.1% | ¥355.00 | ¥362.00 | ¥355.00 | 43,700 | |
| ¥354.00 | +4.00 | +1.1% | ¥349.00 | ¥358.00 | ¥349.00 | 50,800 | |
| ¥350.00 | +5.00 | +1.4% | ¥347.00 | ¥353.00 | ¥341.00 | 66,300 | |
| ¥345.00 | -1.00 | -0.3% | ¥344.00 | ¥347.00 | ¥342.00 | 31,600 | |
| ¥346.00 | 0.00 | 0.0% | ¥347.00 | ¥350.00 | ¥344.00 | 61,000 | |
| ¥346.00 | +1.00 | +0.3% | ¥341.00 | ¥348.00 | ¥341.00 | 45,900 |
- Ticker
- Tokyo:4531
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
[Summary] Financial Results for the Six Months Ended September 30, 2026
Latest deck · May 27, 2026
FY2025 Earnings Presentation
Earnings · 28 slides
Latest news
[Summary] Financial Results for the Six Months Ended September 30, 2026
Oct 30, 2026
Closed ¥343.00 (-4.7%) on Oct 30, 2026
Non-Consolidated Financial Results for the Three Months Ended June 30, 2026 [Japanese GAAP]
Jul 31, 2026
Closed ¥335.00 (-0.9%) on Jul 31, 2026
Decks
FY2025 Earnings Presentation
Earnings · 28 slides · May 27, 2026
Investor Presentation (December 2025)
Investor deck · 43 slides · Dec 23, 2025
FY2024 Earnings Presentation
Earnings · 39 slides · May 28, 2025
Investor Presentation (December 2024)
Investor deck · 46 slides · Dec 24, 2024
Yuki Gosei Kogyo Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 5 in all · newest Oct 30, 2026 · oldest 2025
- Decks
- 13 decks · latest May 27, 2026
Log in to ask 6ix AI your own questions about Yuki Gosei Kogyo Co., Ltd.