Osaka Yuka Industry Ltd. (TYO:4124)
Japan · Delayed Price · Currency is JPY 2,851.00
+11.00 (0.39%)
Nov 4, 2026, 12:36 PM JST
Osaka Yuka Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,840.00 | 2,851.00 | 2,801.00 | 2,851.00 | 2,851.00 | 0.39% | 700 |
| Nov 2, 2026 | 2,837.00 | 2,863.00 | 2,837.00 | 2,840.00 | 2,840.00 | 0.11% | 400 |
| Oct 30, 2026 | 2,830.00 | 2,865.00 | 2,830.00 | 2,837.00 | 2,837.00 | -1.39% | 600 |
| Oct 29, 2026 | 2,927.00 | 2,927.00 | 2,877.00 | 2,877.00 | 2,877.00 | -1.03% | 300 |
| Oct 28, 2026 | 2,859.00 | 2,907.00 | 2,820.00 | 2,907.00 | 2,907.00 | 2.68% | 600 |
| Oct 27, 2026 | 2,820.00 | 2,832.00 | 2,782.00 | 2,831.00 | 2,831.00 | 0.43% | 700 |
| Oct 26, 2026 | 2,792.00 | 2,820.00 | 2,770.00 | 2,819.00 | 2,819.00 | -0.81% | 1,000 |
| Oct 23, 2026 | 2,844.00 | 2,880.00 | 2,750.00 | 2,842.00 | 2,842.00 | 0.39% | 1,600 |
| Oct 22, 2026 | 2,853.00 | 2,853.00 | 2,831.00 | 2,831.00 | 2,831.00 | -0.77% | 200 |
| Oct 21, 2026 | 2,873.00 | 2,890.00 | 2,823.00 | 2,853.00 | 2,853.00 | 1.06% | 1,000 |
| Oct 20, 2026 | 2,844.00 | 2,844.00 | 2,822.00 | 2,823.00 | 2,823.00 | -2.32% | 400 |
| Oct 19, 2026 | 2,850.00 | 2,890.00 | 2,848.00 | 2,890.00 | 2,890.00 | 1.40% | 600 |
| Oct 16, 2026 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.11% | 100 |
| Oct 15, 2026 | 2,830.00 | 2,847.00 | 2,830.00 | 2,847.00 | 2,847.00 | - | 800 |
| Oct 14, 2026 | 2,845.00 | 2,847.00 | 2,845.00 | 2,847.00 | 2,847.00 | 0.96% | 500 |
| Oct 13, 2026 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | -0.11% | 400 |
| Oct 9, 2026 | 2,871.00 | 2,871.00 | 2,821.00 | 2,823.00 | 2,823.00 | -1.71% | 800 |
| Oct 8, 2026 | 2,931.00 | 2,931.00 | 2,872.00 | 2,872.00 | 2,872.00 | -0.31% | 800 |
| Oct 7, 2026 | 2,889.00 | 2,928.00 | 2,871.00 | 2,881.00 | 2,881.00 | -0.83% | 1,000 |
| Oct 6, 2026 | 2,924.00 | 2,948.00 | 2,828.00 | 2,905.00 | 2,905.00 | -0.68% | 2,400 |
| Oct 5, 2026 | 2,962.00 | 2,962.00 | 2,925.00 | 2,925.00 | 2,925.00 | -0.34% | 500 |
| Oct 2, 2026 | 2,935.00 | 2,985.00 | 2,935.00 | 2,935.00 | 2,935.00 | -1.68% | 500 |
| Sep 30, 2026 | 2,954.00 | 2,985.00 | 2,935.00 | 2,985.00 | 2,985.00 | 0.81% | 800 |
| Sep 29, 2026 | 3,000.00 | 3,005.00 | 2,901.00 | 2,961.00 | 2,961.00 | -3.61% | 3,000 |
| Sep 28, 2026 | 3,050.00 | 3,105.00 | 3,040.00 | 3,105.00 | 3,072.00 | 1.80% | 3,200 |
| Sep 25, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,050.00 | 3,017.58 | 0.33% | 1,400 |
| Sep 24, 2026 | 3,020.00 | 3,050.00 | 3,020.00 | 3,040.00 | 3,007.69 | 2.70% | 1,500 |
| Sep 18, 2026 | 3,020.00 | 3,030.00 | 2,960.00 | 2,960.00 | 2,928.54 | -1.99% | 1,300 |
| Sep 17, 2026 | 3,005.00 | 3,025.00 | 2,986.00 | 3,020.00 | 2,987.90 | - | 1,000 |
| Sep 16, 2026 | 2,995.00 | 3,020.00 | 2,988.00 | 3,020.00 | 2,987.90 | 1.51% | 700 |
| Sep 15, 2026 | 3,005.00 | 3,005.00 | 2,975.00 | 2,975.00 | 2,943.38 | -1.00% | 400 |
| Sep 14, 2026 | 2,953.00 | 3,010.00 | 2,953.00 | 3,005.00 | 2,973.06 | 1.66% | 700 |
| Sep 11, 2026 | 2,990.00 | 2,990.00 | 2,951.00 | 2,956.00 | 2,924.58 | -1.79% | 1,400 |
| Sep 10, 2026 | 2,995.00 | 3,010.00 | 2,995.00 | 3,010.00 | 2,978.01 | -0.50% | 400 |
| Sep 9, 2026 | 2,984.00 | 3,025.00 | 2,977.00 | 3,025.00 | 2,992.85 | -0.66% | 1,200 |
| Sep 8, 2026 | 2,983.00 | 3,045.00 | 2,976.00 | 3,045.00 | 3,012.64 | 2.08% | 600 |
| Sep 7, 2026 | 2,960.00 | 2,985.00 | 2,960.00 | 2,983.00 | 2,951.30 | 1.53% | 1,000 |
| Sep 4, 2026 | 3,070.00 | 3,070.00 | 2,900.00 | 2,938.00 | 2,906.77 | -4.30% | 5,700 |
| Sep 3, 2026 | 3,095.00 | 3,095.00 | 2,999.00 | 3,070.00 | 3,037.37 | 0.33% | 2,700 |
| Sep 2, 2026 | 2,959.00 | 3,060.00 | 2,940.00 | 3,060.00 | 3,027.48 | 3.55% | 3,200 |
| Sep 1, 2026 | 3,035.00 | 3,035.00 | 2,901.00 | 2,955.00 | 2,923.59 | 0.24% | 2,500 |
| Aug 31, 2026 | 3,090.00 | 3,100.00 | 2,939.00 | 2,948.00 | 2,916.67 | 0.34% | 6,200 |
| Aug 28, 2026 | 2,967.00 | 2,967.00 | 2,938.00 | 2,938.00 | 2,906.77 | -0.88% | 700 |
| Aug 27, 2026 | 2,930.00 | 2,968.00 | 2,895.00 | 2,964.00 | 2,932.50 | 1.19% | 900 |
| Aug 26, 2026 | 2,890.00 | 2,929.00 | 2,886.00 | 2,929.00 | 2,897.87 | 1.00% | 500 |
| Aug 25, 2026 | 2,895.00 | 2,900.00 | 2,871.00 | 2,900.00 | 2,869.18 | 0.35% | 1,000 |
| Aug 24, 2026 | 2,868.00 | 2,895.00 | 2,867.00 | 2,890.00 | 2,859.29 | 0.14% | 500 |
| Aug 21, 2026 | 2,885.00 | 2,886.00 | 2,857.00 | 2,886.00 | 2,855.33 | 0.03% | 500 |
| Aug 20, 2026 | 2,888.00 | 2,888.00 | 2,885.00 | 2,885.00 | 2,854.34 | 1.23% | 200 |
| Aug 19, 2026 | 2,860.00 | 2,860.00 | 2,850.00 | 2,850.00 | 2,819.71 | -1.62% | 1,000 |