Skip to main content
logo
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
-3.00 (-0.11%)
Oct 13, 2026, 3:30 PM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262,820.002,820.002,820.002,820.002,820.00-0.11%400
Oct 9, 20262,871.002,871.002,821.002,823.002,823.00-1.71%800
Oct 8, 20262,931.002,931.002,872.002,872.002,872.00-0.31%800
Oct 7, 20262,889.002,928.002,871.002,881.002,881.00-0.83%1,000
Oct 6, 20262,924.002,948.002,828.002,905.002,905.00-0.68%2,400
Oct 5, 20262,962.002,962.002,925.002,925.002,925.00-0.34%500
Oct 2, 20262,935.002,985.002,935.002,935.002,935.00-1.68%500
Sep 30, 20262,954.002,985.002,935.002,985.002,985.000.81%800
Sep 29, 20263,000.003,005.002,901.002,961.002,961.00-3.61%3,000
Sep 28, 20263,050.003,105.003,040.003,105.003,072.001.80%3,200
Sep 25, 20263,050.003,050.003,000.003,050.003,017.580.33%1,400
Sep 24, 20263,020.003,050.003,020.003,040.003,007.692.70%1,500
Sep 18, 20263,020.003,030.002,960.002,960.002,928.54-1.99%1,300
Sep 17, 20263,005.003,025.002,986.003,020.002,987.90-1,000
Sep 16, 20262,995.003,020.002,988.003,020.002,987.901.51%700
Sep 15, 20263,005.003,005.002,975.002,975.002,943.38-1.00%400
Sep 14, 20262,953.003,010.002,953.003,005.002,973.061.66%700
Sep 11, 20262,990.002,990.002,951.002,956.002,924.58-1.79%1,400
Sep 10, 20262,995.003,010.002,995.003,010.002,978.01-0.50%400
Sep 9, 20262,984.003,025.002,977.003,025.002,992.85-0.66%1,200
Sep 8, 20262,983.003,045.002,976.003,045.003,012.642.08%600
Sep 7, 20262,960.002,985.002,960.002,983.002,951.301.53%1,000
Sep 4, 20263,070.003,070.002,900.002,938.002,906.77-4.30%5,700
Sep 3, 20263,095.003,095.002,999.003,070.003,037.370.33%2,700
Sep 2, 20262,959.003,060.002,940.003,060.003,027.483.55%3,200
Sep 1, 20263,035.003,035.002,901.002,955.002,923.590.24%2,500
Aug 31, 20263,090.003,100.002,939.002,948.002,916.670.34%6,200
Aug 28, 20262,967.002,967.002,938.002,938.002,906.77-0.88%700
Aug 27, 20262,930.002,968.002,895.002,964.002,932.501.19%900
Aug 26, 20262,890.002,929.002,886.002,929.002,897.871.00%500
Aug 25, 20262,895.002,900.002,871.002,900.002,869.180.35%1,000
Aug 24, 20262,868.002,895.002,867.002,890.002,859.290.14%500
Aug 21, 20262,885.002,886.002,857.002,886.002,855.330.03%500
Aug 20, 20262,888.002,888.002,885.002,885.002,854.341.23%200
Aug 19, 20262,860.002,860.002,850.002,850.002,819.71-1.62%1,000
Aug 18, 20262,899.002,950.002,850.002,897.002,866.210.03%1,700
Aug 17, 20262,850.002,910.002,837.002,896.002,865.220.91%1,100
Aug 14, 20262,803.002,870.002,803.002,870.002,839.501.77%2,400
Aug 13, 20262,820.002,839.002,820.002,820.002,790.03-900
Aug 12, 20262,870.002,870.002,790.002,820.002,790.031.81%4,800
Aug 10, 20262,732.003,000.002,730.002,770.002,740.561.47%9,600
Aug 7, 20262,720.002,740.002,720.002,730.002,700.990.52%1,100
Aug 6, 20262,714.002,730.002,714.002,716.002,687.130.07%900
Aug 5, 20262,704.002,718.002,704.002,714.002,685.160.37%400
Aug 4, 20262,717.002,717.002,701.002,704.002,675.26-0.48%500
Aug 3, 20262,717.002,717.002,717.002,717.002,688.120.63%100
Jul 31, 20262,695.002,720.002,695.002,700.002,671.300.11%600
Jul 30, 20262,700.002,700.002,690.002,697.002,668.340.22%300
Jul 29, 20262,693.002,727.002,690.002,691.002,662.40-0.70%1,000
Jul 28, 20262,729.002,729.002,710.002,710.002,681.20-0.37%500