Skip to main content
logo
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,591.00
+41.00 (1.61%)
May 26, 2026, 3:30 PM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,575.002,575.002,550.002,550.002,550.00-0.97%1,200
May 22, 20262,580.002,616.002,566.002,575.002,575.00-0.81%1,000
May 21, 20262,610.002,660.002,593.002,596.002,596.00-1.63%800
May 20, 20262,621.002,669.002,589.002,639.002,639.000.34%700
May 19, 20262,601.002,651.002,601.002,630.002,630.003.10%600
May 18, 20262,700.002,700.002,551.002,551.002,551.00-3.74%2,700
May 15, 20262,739.002,739.002,650.002,650.002,650.002.12%1,500
May 14, 20262,651.002,695.002,595.002,595.002,595.00-2.30%1,700
May 13, 20262,730.002,731.002,651.002,656.002,656.00-1.23%900
May 12, 20262,771.002,771.002,656.002,689.002,689.00-1.18%1,600
May 11, 20262,799.002,799.002,721.002,721.002,721.00-0.33%2,800
May 8, 20262,769.002,769.002,702.002,730.002,730.00-1.30%1,500
May 7, 20262,701.002,769.002,701.002,766.002,766.002.41%1,700
May 1, 20262,710.002,720.002,701.002,701.002,701.00-0.33%500
Apr 30, 20262,710.002,710.002,700.002,710.002,710.00-300
Apr 28, 20262,707.002,710.002,706.002,710.002,710.00-0.22%400
Apr 27, 20262,705.002,732.002,705.002,716.002,716.000.41%600
Apr 24, 20262,686.002,733.002,686.002,705.002,705.000.71%500
Apr 23, 20262,710.002,710.002,686.002,686.002,686.00-0.70%400
Apr 22, 20262,728.002,731.002,701.002,705.002,705.00-0.84%1,000
Apr 21, 20262,716.002,728.002,700.002,728.002,728.001.00%2,400
Apr 20, 20262,720.002,720.002,701.002,701.002,701.00-0.70%1,200
Apr 17, 20262,691.002,723.002,691.002,720.002,720.00-0.33%1,000
Apr 16, 20262,690.002,730.002,690.002,729.002,729.001.45%1,300
Apr 15, 20262,700.002,748.002,690.002,690.002,690.00-0.37%600
Apr 14, 20262,745.002,750.002,695.002,700.002,700.00-1.64%2,100
Apr 13, 20262,682.002,745.002,682.002,745.002,745.002.35%1,600
Apr 10, 20262,680.002,689.002,640.002,682.002,682.000.19%1,200
Apr 9, 20262,638.002,688.002,638.002,677.002,677.001.10%800
Apr 8, 20262,719.002,719.002,647.002,648.002,648.00-2.50%2,500
Apr 7, 20262,630.002,750.002,621.002,716.002,716.003.23%3,100
Apr 6, 20262,626.002,632.002,626.002,631.002,631.000.19%800
Apr 3, 20262,635.002,635.002,626.002,626.002,626.00-1.35%900
Apr 2, 20262,678.002,678.002,635.002,662.002,662.00-0.60%3,000
Apr 1, 20262,682.002,695.002,638.002,678.002,678.00-0.45%900
Mar 31, 20262,697.002,697.002,646.002,690.002,690.00-0.41%900
Mar 30, 20262,750.002,750.002,618.002,701.002,701.00-0.81%5,400
Mar 27, 20262,725.002,765.002,721.002,746.002,723.000.77%6,700
Mar 26, 20262,714.002,740.002,700.002,725.002,702.182.29%4,200
Mar 25, 20262,659.002,700.002,640.002,664.002,641.690.19%7,200
Mar 24, 20262,660.002,660.002,603.002,659.002,636.732.19%4,600
Mar 23, 20262,613.002,659.002,568.002,602.002,580.211.52%8,500
Mar 19, 20262,601.002,619.002,560.002,563.002,541.53-1.27%15,100
Mar 18, 20262,660.002,660.002,562.002,596.002,574.267.18%18,600
Mar 17, 20262,415.002,460.002,415.002,422.002,401.710.46%1,400
Mar 16, 20262,417.002,417.002,411.002,411.002,390.81-0.25%600
Mar 13, 20262,405.002,417.002,405.002,417.002,396.760.50%400
Mar 12, 20262,404.002,414.002,404.002,405.002,384.86-0.37%500
Mar 11, 20262,400.002,420.002,399.002,414.002,393.78-0.21%2,600
Mar 10, 20262,444.002,444.002,419.002,419.002,398.74-0.66%600