Skip to main content
logo
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,845.00
+55.00 (1.97%)
Sep 2, 2025, 9:45 AM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,460.002,460.002,447.002,451.002,451.00-0.49%700
Aug 28, 20252,444.002,466.002,435.002,463.002,463.000.45%700
Aug 27, 20252,504.002,504.002,452.002,452.002,452.00-0.33%1,400
Aug 26, 20252,473.002,481.002,448.002,460.002,460.00-1.13%700
Aug 25, 20252,452.002,502.002,452.002,488.002,488.001.51%1,600
Aug 22, 20252,451.002,451.002,451.002,451.002,451.00--
Aug 21, 20252,451.002,451.002,451.002,451.002,451.00-0.97%100
Aug 20, 20252,505.002,505.002,475.002,475.002,475.000.81%400
Aug 19, 20252,465.002,465.002,430.002,455.002,455.001.03%500
Aug 18, 20252,445.002,446.002,430.002,430.002,430.00-0.61%800
Aug 15, 20252,410.002,445.002,410.002,445.002,445.000.82%800
Aug 14, 20252,412.002,438.002,399.002,425.002,425.00-0.53%31,400
Aug 13, 20252,422.002,448.002,420.002,438.002,438.00-4,400
Aug 12, 20252,396.002,450.002,396.002,438.002,438.00-0.33%4,000
Aug 8, 20252,446.002,450.002,429.002,446.002,446.00-1,500
Aug 7, 20252,446.002,448.002,446.002,446.002,446.00-28,500
Aug 6, 20252,430.002,447.002,430.002,446.002,446.00-0.20%300
Aug 5, 20252,401.002,458.002,401.002,451.002,451.00-1,300
Aug 4, 20252,451.002,451.002,451.002,451.002,451.00-100
Aug 1, 20252,412.002,451.002,412.002,451.002,451.000.45%200
Jul 31, 20252,448.002,448.002,400.002,440.002,440.00-0.77%29,100
Jul 30, 20252,456.002,460.002,440.002,459.002,459.00-0.57%900
Jul 29, 20252,428.002,478.002,423.002,473.002,473.000.57%2,400
Jul 28, 20252,430.002,459.002,430.002,459.002,459.00-0.85%300
Jul 25, 20252,480.002,480.002,480.002,480.002,480.00--
Jul 24, 20252,480.002,480.002,480.002,480.002,480.00--
Jul 23, 20252,480.002,480.002,480.002,480.002,480.00-400
Jul 22, 20252,480.002,480.002,480.002,480.002,480.00--
Jul 18, 20252,430.002,480.002,430.002,480.002,480.00-500
Jul 17, 20252,480.002,480.002,480.002,480.002,480.00--
Jul 16, 20252,480.002,480.002,480.002,480.002,480.00--
Jul 15, 20252,449.002,486.002,449.002,480.002,480.00-0.76%900
Jul 14, 20252,487.002,499.002,487.002,499.002,499.002.04%600
Jul 11, 20252,449.002,449.002,449.002,449.002,449.00-100
Jul 10, 20252,449.002,449.002,449.002,449.002,449.00-1.53%200
Jul 9, 20252,487.002,487.002,487.002,487.002,487.001.59%100
Jul 8, 20252,448.002,448.002,448.002,448.002,448.00--
Jul 7, 20252,466.002,466.002,448.002,448.002,448.00-0.85%700
Jul 4, 20252,469.002,469.002,469.002,469.002,469.00--
Jul 3, 20252,448.002,469.002,447.002,469.002,469.00-0.64%600
Jul 2, 20252,485.002,485.002,485.002,485.002,485.00-100
Jul 1, 20252,404.002,485.002,404.002,485.002,485.002.86%800
Jun 30, 20252,450.002,450.002,416.002,416.002,416.00-3.17%1,800
Jun 27, 20252,439.002,495.002,439.002,495.002,495.001.92%700
Jun 26, 20252,448.002,448.002,448.002,448.002,448.00--
Jun 25, 20252,448.002,448.002,448.002,448.002,448.00-200
Jun 24, 20252,448.002,448.002,448.002,448.002,448.00--
Jun 23, 20252,500.002,500.002,403.002,448.002,448.00-0.08%700
Jun 20, 20252,450.002,450.002,450.002,450.002,450.00-1.41%100
Jun 19, 20252,402.002,485.002,402.002,485.002,485.003.50%600