Skip to main content
Osaka Yuka Industry Ltd. (TYO:4124)
Japan flag Japan · Delayed Price · Currency is JPY
2,710.00
-6.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST

Osaka Yuka Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,707.002,710.002,706.002,710.002,710.00-0.22%400
Apr 27, 20262,705.002,732.002,705.002,716.002,716.000.41%600
Apr 24, 20262,686.002,733.002,686.002,705.002,705.000.71%500
Apr 23, 20262,710.002,710.002,686.002,686.002,686.00-0.70%400
Apr 22, 20262,728.002,731.002,701.002,705.002,705.00-0.84%1,000
Apr 21, 20262,716.002,728.002,700.002,728.002,728.001.00%2,400
Apr 20, 20262,720.002,720.002,701.002,701.002,701.00-0.70%1,200
Apr 17, 20262,691.002,723.002,691.002,720.002,720.00-0.33%1,000
Apr 16, 20262,690.002,730.002,690.002,729.002,729.001.45%1,300
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
Jan 30, 20262,443.002,444.002,435.002,436.002,415.600.04%800
Jan 29, 20262,445.002,450.002,435.002,435.002,414.60-700
Jan 28, 20262,446.002,448.002,433.002,435.002,414.60-0.45%1,300
Jan 27, 20262,450.002,450.002,446.002,446.002,425.51-0.04%200
Jan 26, 20262,442.002,472.002,442.002,447.002,426.50-0.24%700
Jan 23, 20262,484.002,484.002,451.002,453.002,432.45-0.28%1,400
Jan 22, 20262,499.002,499.002,460.002,460.002,439.40-0.40%700
Jan 21, 20262,480.002,480.002,470.002,470.002,449.31-0.16%700
Jan 20, 20262,480.002,480.002,469.002,474.002,453.28-0.28%1,800
Jan 19, 20262,434.002,481.002,434.002,481.002,460.221.72%1,200
Jan 16, 20262,466.002,466.002,439.002,439.002,418.57-1,300
Jan 15, 20262,471.002,473.002,434.002,439.002,418.57-1.53%9,300
Jan 14, 20262,471.002,477.002,471.002,477.002,456.250.24%500
Jan 13, 20262,475.002,475.002,449.002,471.002,450.30-0.16%1,600
Jan 9, 20262,480.002,490.002,475.002,475.002,454.270.53%1,200
Jan 8, 20262,437.002,462.002,437.002,462.002,441.381.07%1,300
Jan 7, 20262,436.002,447.002,436.002,436.002,415.60-0.33%1,500
Jan 6, 20262,444.002,447.002,437.002,444.002,423.53-2,000
Jan 5, 20262,446.002,448.002,438.002,444.002,423.530.25%3,200
Dec 30, 20252,450.002,450.002,431.002,438.002,417.58-0.45%4,300
Dec 29, 20252,440.002,490.002,437.002,449.002,428.490.37%44,500
Dec 26, 20252,446.002,458.002,435.002,440.002,419.56-0.16%3,000
Dec 25, 20252,444.002,450.002,422.002,444.002,423.530.53%3,700
Dec 24, 20252,465.002,465.002,431.002,431.002,410.64-1.46%2,800
Dec 23, 20252,447.002,467.002,406.002,467.002,446.34-5,700
Dec 22, 20252,469.002,511.002,451.002,467.002,446.345.38%15,300
Dec 19, 20252,340.002,345.002,337.002,341.002,321.39-2,100
Dec 18, 20252,341.002,344.002,338.002,341.002,321.39-1,900
Dec 17, 20252,341.002,345.002,341.002,341.002,321.39-0.17%1,800
Dec 16, 20252,350.002,354.002,345.002,345.002,325.360.13%3,000
Dec 15, 20252,364.002,366.002,342.002,342.002,322.38-0.97%5,000
Dec 12, 20252,376.002,397.002,365.002,365.002,345.19-0.46%4,400
Dec 11, 20252,478.002,478.002,371.002,376.002,356.10-4.12%7,300
Dec 10, 20252,482.002,484.002,478.002,478.002,457.24-0.28%2,100
Dec 9, 20252,498.002,498.002,485.002,485.002,464.19-0.84%2,800
Dec 8, 20252,501.002,509.002,500.002,506.002,485.010.04%1,900
Dec 5, 20252,505.002,509.002,505.002,505.002,484.02-0.12%900
Dec 4, 20252,505.002,510.002,505.002,508.002,486.990.12%1,100
Dec 3, 20252,517.002,517.002,505.002,505.002,484.02-0.04%1,000
Dec 2, 20252,513.002,520.002,505.002,506.002,485.01-0.28%2,500
Dec 1, 20252,509.002,513.002,505.002,513.002,491.950.16%1,700