Skip to main content
logo
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,729.00
+39.00 (1.45%)
Apr 16, 2026, 11:24 AM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,750.002,750.002,618.002,701.002,701.00-1.64%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
Mar 9, 20262,411.002,500.002,411.002,435.002,414.600.95%2,000
Mar 6, 20262,446.002,446.002,412.002,412.002,391.80-0.62%400
Mar 5, 20262,420.002,445.002,405.002,427.002,406.671.13%1,500
Mar 4, 20262,435.002,435.002,389.002,400.002,379.90-1.48%2,200
Mar 3, 20262,430.002,439.002,430.002,436.002,415.60-1.42%1,100
Mar 2, 20262,431.002,471.002,425.002,471.002,450.301.40%1,600
Feb 27, 20262,435.002,457.002,425.002,437.002,416.590.08%1,300
Feb 26, 20262,442.002,444.002,435.002,435.002,414.60-0.12%1,200
Feb 25, 20262,433.002,440.002,433.002,438.002,417.58-0.20%800
Feb 24, 20262,444.002,444.002,442.002,443.002,422.54-0.16%700
Feb 20, 20262,446.002,447.002,446.002,447.002,426.500.04%1,000
Feb 19, 20262,450.002,450.002,446.002,446.002,425.51-0.12%1,200
Feb 18, 20262,438.002,449.002,438.002,449.002,428.490.33%500
Feb 17, 20262,448.002,450.002,440.002,441.002,420.55-0.33%900
Feb 16, 20262,430.002,449.002,430.002,449.002,428.49-0.04%2,000
Feb 13, 20262,440.002,450.002,439.002,450.002,429.480.08%1,400
Feb 12, 20262,440.002,448.002,434.002,448.002,427.500.29%1,800
Feb 10, 20262,443.002,443.002,430.002,441.002,420.550.33%900
Feb 9, 20262,443.002,443.002,426.002,433.002,412.620.12%1,100
Feb 6, 20262,445.002,445.002,430.002,430.002,409.65-0.08%1,300
Feb 5, 20262,435.002,438.002,432.002,432.002,411.63-500
Feb 4, 20262,431.002,440.002,431.002,432.002,411.630.04%1,000
Feb 3, 20262,467.002,467.002,431.002,431.002,410.64-0.25%1,900
Feb 2, 20262,445.002,450.002,437.002,437.002,416.590.04%1,700