Skip to main content
logo
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,964.00
+35.00 (1.19%)
Aug 27, 2026, 3:10 PM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,930.002,968.002,895.002,964.002,964.001.19%900
Aug 26, 20262,890.002,929.002,886.002,929.002,929.001.00%500
Aug 25, 20262,895.002,900.002,871.002,900.002,900.000.35%1,000
Aug 24, 20262,868.002,895.002,867.002,890.002,890.000.14%500
Aug 21, 20262,885.002,886.002,857.002,886.002,886.000.03%500
Aug 20, 20262,888.002,888.002,885.002,885.002,885.001.23%200
Aug 19, 20262,860.002,860.002,850.002,850.002,850.00-1.62%1,000
Aug 18, 20262,899.002,950.002,850.002,897.002,897.000.03%1,700
Aug 17, 20262,850.002,910.002,837.002,896.002,896.000.91%1,100
Aug 14, 20262,803.002,870.002,803.002,870.002,870.001.77%2,400
Aug 13, 20262,820.002,839.002,820.002,820.002,820.00-900
Aug 12, 20262,870.002,870.002,790.002,820.002,820.001.81%4,800
Aug 10, 20262,732.003,000.002,730.002,770.002,770.001.47%9,600
Aug 7, 20262,720.002,740.002,720.002,730.002,730.000.52%1,100
Aug 6, 20262,714.002,730.002,714.002,716.002,716.000.07%900
Aug 5, 20262,704.002,718.002,704.002,714.002,714.000.37%400
Aug 4, 20262,717.002,717.002,701.002,704.002,704.00-0.48%500
Aug 3, 20262,717.002,717.002,717.002,717.002,717.000.63%100
Jul 31, 20262,695.002,720.002,695.002,700.002,700.000.11%600
Jul 30, 20262,700.002,700.002,690.002,697.002,697.000.22%300
Jul 29, 20262,693.002,727.002,690.002,691.002,691.00-0.70%1,000
Jul 28, 20262,729.002,729.002,710.002,710.002,710.00-0.37%500
Jul 27, 20262,707.002,720.002,707.002,720.002,720.001.42%600
Jul 24, 20262,680.002,720.002,680.002,682.002,682.000.07%500
Jul 23, 20262,679.002,680.002,679.002,680.002,680.00-0.74%400
Jul 22, 20262,677.002,718.002,677.002,700.002,700.000.86%500
Jul 21, 20262,684.002,734.002,677.002,677.002,677.00-0.26%1,300
Jul 17, 20262,685.002,685.002,684.002,684.002,684.00-0.70%400
Jul 16, 20262,748.002,748.002,703.002,703.002,703.00-0.63%300
Jul 15, 20262,700.002,727.002,700.002,720.002,720.000.67%300
Jul 14, 20262,702.002,702.002,702.002,702.002,702.000.75%100
Jul 13, 20262,720.002,720.002,682.002,682.002,682.00-1.40%700
Jul 10, 20262,740.002,746.002,720.002,720.002,720.00-500
Jul 9, 20262,716.002,720.002,716.002,720.002,720.000.15%300
Jul 8, 20262,720.002,720.002,716.002,716.002,716.00-0.15%500
Jul 7, 20262,715.002,720.002,715.002,720.002,720.000.18%500
Jul 6, 20262,608.002,715.002,608.002,715.002,715.004.02%1,800
Jul 3, 20262,590.002,610.002,590.002,610.002,610.000.38%400
Jul 2, 20262,600.002,607.002,580.002,600.002,600.00-0.38%600
Jul 1, 20262,546.002,610.002,546.002,610.002,610.002.55%1,000
Jun 30, 20262,538.002,545.002,530.002,545.002,545.000.28%800
Jun 29, 20262,537.002,539.002,530.002,538.002,538.000.08%700
Jun 26, 20262,540.002,540.002,536.002,536.002,536.000.24%300
Jun 25, 20262,531.002,540.002,530.002,530.002,530.000.04%1,000
Jun 24, 20262,520.002,529.002,520.002,529.002,529.000.16%300
Jun 23, 20262,530.002,530.002,521.002,525.002,525.00-0.20%1,000
Jun 22, 20262,530.002,530.002,530.002,530.002,530.00-0.08%500
Jun 19, 20262,533.002,533.002,532.002,532.002,532.000.20%300
Jun 18, 20262,529.002,529.002,525.002,527.002,527.00-0.12%600
Jun 17, 20262,511.002,533.002,511.002,530.002,530.000.80%800