Skip to main content
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.00
+9.00 (0.37%)
Mar 10, 2026, 1:08 PM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,411.002,500.002,411.002,435.002,435.000.95%2,000
Mar 6, 20262,446.002,446.002,412.002,412.002,412.00-0.62%400
Mar 5, 20262,420.002,445.002,405.002,427.002,427.001.13%1,500
Mar 4, 20262,435.002,435.002,389.002,400.002,400.00-1.48%2,200
Mar 3, 20262,430.002,439.002,430.002,436.002,436.00-1.42%1,100
Mar 2, 20262,431.002,471.002,425.002,471.002,471.001.40%1,600
Feb 27, 20262,435.002,457.002,425.002,437.002,437.000.08%1,300
Feb 26, 20262,442.002,444.002,435.002,435.002,435.00-0.12%1,200
Feb 25, 20262,433.002,440.002,433.002,438.002,438.00-0.20%800
Feb 24, 20262,444.002,444.002,442.002,443.002,443.00-0.16%700
Feb 20, 20262,446.002,447.002,446.002,447.002,447.000.04%1,000
Feb 19, 20262,450.002,450.002,446.002,446.002,446.00-0.12%1,200
Feb 18, 20262,438.002,449.002,438.002,449.002,449.000.33%500
Feb 17, 20262,448.002,450.002,440.002,441.002,441.00-0.33%900
Feb 16, 20262,430.002,449.002,430.002,449.002,449.00-0.04%2,000
Feb 13, 20262,440.002,450.002,439.002,450.002,450.000.08%1,400
Feb 12, 20262,440.002,448.002,434.002,448.002,448.000.29%1,800
Feb 10, 20262,443.002,443.002,430.002,441.002,441.000.33%900
Feb 9, 20262,443.002,443.002,426.002,433.002,433.000.12%1,100
Feb 6, 20262,445.002,445.002,430.002,430.002,430.00-0.08%1,300
Feb 5, 20262,435.002,438.002,432.002,432.002,432.00-500
Feb 4, 20262,431.002,440.002,431.002,432.002,432.000.04%1,000
Feb 3, 20262,467.002,467.002,431.002,431.002,431.00-0.25%1,900
Feb 2, 20262,445.002,450.002,437.002,437.002,437.000.04%1,700
Jan 30, 20262,443.002,444.002,435.002,436.002,436.000.04%800
Jan 29, 20262,445.002,450.002,435.002,435.002,435.00-700
Jan 28, 20262,446.002,448.002,433.002,435.002,435.00-0.45%1,300
Jan 27, 20262,450.002,450.002,446.002,446.002,446.00-0.04%200
Jan 26, 20262,442.002,472.002,442.002,447.002,447.00-0.24%700
Jan 23, 20262,484.002,484.002,451.002,453.002,453.00-0.28%1,400
Jan 22, 20262,499.002,499.002,460.002,460.002,460.00-0.40%700
Jan 21, 20262,480.002,480.002,470.002,470.002,470.00-0.16%700
Jan 20, 20262,480.002,480.002,469.002,474.002,474.00-0.28%1,800
Jan 19, 20262,434.002,481.002,434.002,481.002,481.001.72%1,200
Jan 16, 20262,466.002,466.002,439.002,439.002,439.00-1,300
Jan 15, 20262,471.002,473.002,434.002,439.002,439.00-1.53%9,300
Jan 14, 20262,471.002,477.002,471.002,477.002,477.000.24%500
Jan 13, 20262,475.002,475.002,449.002,471.002,471.00-0.16%1,600
Jan 9, 20262,480.002,490.002,475.002,475.002,475.000.53%1,200
Jan 8, 20262,437.002,462.002,437.002,462.002,462.001.07%1,300
Jan 7, 20262,436.002,447.002,436.002,436.002,436.00-0.33%1,500
Jan 6, 20262,444.002,447.002,437.002,444.002,444.00-2,000
Jan 5, 20262,446.002,448.002,438.002,444.002,444.000.25%3,200
Dec 30, 20252,450.002,450.002,431.002,438.002,438.00-0.45%4,300
Dec 29, 20252,440.002,490.002,437.002,449.002,449.000.37%44,500
Dec 26, 20252,446.002,458.002,435.002,440.002,440.00-0.16%3,000
Dec 25, 20252,444.002,450.002,422.002,444.002,444.000.53%3,700
Dec 24, 20252,465.002,465.002,431.002,431.002,431.00-1.46%2,800
Dec 23, 20252,447.002,467.002,406.002,467.002,467.00-5,700
Dec 22, 20252,469.002,511.002,451.002,467.002,467.005.38%15,300
Dec 19, 20252,340.002,345.002,337.002,341.002,341.00-2,100
Dec 18, 20252,341.002,344.002,338.002,341.002,341.00-1,900
Dec 17, 20252,341.002,345.002,341.002,341.002,341.00-0.17%1,800
Dec 16, 20252,350.002,354.002,345.002,345.002,345.000.13%3,000
Dec 15, 20252,364.002,366.002,342.002,342.002,342.00-0.97%5,000
Dec 12, 20252,376.002,397.002,365.002,365.002,365.00-0.46%4,400
Dec 11, 20252,478.002,478.002,371.002,376.002,376.00-4.12%7,300
Dec 10, 20252,482.002,484.002,478.002,478.002,478.00-0.28%2,100
Dec 9, 20252,498.002,498.002,485.002,485.002,485.00-0.84%2,800
Dec 8, 20252,501.002,509.002,500.002,506.002,506.000.04%1,900
Dec 5, 20252,505.002,509.002,505.002,505.002,505.00-0.12%900
Dec 4, 20252,505.002,510.002,505.002,508.002,508.000.12%1,100
Dec 3, 20252,517.002,517.002,505.002,505.002,505.00-0.04%1,000
Dec 2, 20252,513.002,520.002,505.002,506.002,506.00-0.28%2,500
Dec 1, 20252,509.002,513.002,505.002,513.002,513.000.16%1,700
Nov 28, 20252,510.002,513.002,508.002,509.002,509.00-0.04%1,300
Nov 27, 20252,504.002,510.002,502.002,510.002,510.000.20%1,100
Nov 26, 20252,505.002,517.002,505.002,505.002,505.00-0.16%2,300
Nov 25, 20252,501.002,517.002,501.002,509.002,509.000.12%1,100
Nov 21, 20252,505.002,529.002,505.002,506.002,506.000.04%900
Nov 20, 20252,501.002,506.002,501.002,505.002,505.000.16%800
Nov 19, 20252,515.002,515.002,501.002,501.002,501.00-0.56%1,900
Nov 18, 20252,532.002,534.002,515.002,515.002,515.00-0.67%3,100
Nov 17, 20252,590.002,590.002,531.002,532.002,532.00-4.09%4,700
Nov 14, 20252,540.002,640.002,540.002,640.002,640.003.25%5,600
Nov 13, 20252,544.002,566.002,543.002,557.002,557.000.47%1,900
Nov 12, 20252,560.002,570.002,544.002,545.002,545.00-0.51%3,100
Nov 11, 20252,564.002,564.002,558.002,558.002,558.000.67%700
Nov 10, 20252,537.002,555.002,529.002,541.002,541.000.20%2,400
Nov 7, 20252,542.002,542.002,536.002,536.002,536.00-0.55%1,500
Nov 6, 20252,555.002,555.002,550.002,550.002,550.00-0.39%1,800
Nov 5, 20252,551.002,562.002,551.002,560.002,560.00-2,200
Nov 4, 20252,576.002,576.002,553.002,560.002,560.000.16%2,700
Oct 31, 20252,559.002,566.002,556.002,556.002,556.00-0.39%1,500
Oct 30, 20252,568.002,568.002,560.002,566.002,566.00-0.08%2,500
Oct 29, 20252,567.002,582.002,567.002,568.002,568.000.04%3,100
Oct 28, 20252,564.002,567.002,564.002,567.002,567.00-0.39%1,200
Oct 27, 20252,578.002,587.002,577.002,577.002,577.00-3,100
Oct 24, 20252,587.002,588.002,576.002,577.002,577.00-0.35%2,700
Oct 23, 20252,595.002,614.002,586.002,586.002,586.00-0.35%2,100
Oct 22, 20252,560.002,617.002,560.002,595.002,595.001.37%1,800
Oct 21, 20252,581.002,623.002,555.002,560.002,560.00-1.42%3,500
Oct 20, 20252,589.002,609.002,570.002,597.002,597.000.93%2,000
Oct 17, 20252,566.002,590.002,566.002,573.002,573.00-0.96%1,600
Oct 16, 20252,597.002,599.002,556.002,598.002,598.001.44%2,300
Oct 15, 20252,546.002,580.002,546.002,561.002,561.000.63%2,600
Oct 14, 20252,572.002,622.002,545.002,545.002,545.00-0.86%2,300
Oct 10, 20252,569.002,572.002,561.002,567.002,567.000.31%1,600
Oct 9, 20252,598.002,598.002,559.002,559.002,559.00-1.20%2,100
Oct 8, 20252,576.002,603.002,576.002,590.002,590.000.58%1,900