Osaka Yuka Industry Ltd. 4124
TSE · Japan · Commercial Services
¥2,985.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,985.00 | 0.00% | ¥2,985.00 | ¥2,985.00 | ¥2,985.00 | 0 |
| 2026-09-30 | ¥2,985.00 | +0.81% | ¥2,954.00 | ¥2,985.00 | ¥2,935.00 | 800 |
| 2026-09-29 | ¥2,961.00 | -4.64% | ¥3,000.00 | ¥3,005.00 | ¥2,901.00 | 3.00K |
| 2026-09-28 | ¥3,105.00 | +1.80% | ¥3,050.00 | ¥3,105.00 | ¥3,040.00 | 3.20K |
| 2026-09-25 | ¥3,050.00 | +0.33% | ¥3,050.00 | ¥3,050.00 | ¥3,000.00 | 1.40K |
| 2026-09-24 | ¥3,040.00 | +2.70% | ¥3,020.00 | ¥3,050.00 | ¥3,020.00 | 1.50K |
| 2026-09-18 | ¥2,960.00 | -1.99% | ¥3,020.00 | ¥3,030.00 | ¥2,960.00 | 1.30K |
| 2026-09-17 | ¥3,020.00 | 0.00% | ¥3,005.00 | ¥3,025.00 | ¥2,986.00 | 1.00K |
| 2026-09-16 | ¥3,020.00 | +1.51% | ¥2,995.00 | ¥3,020.00 | ¥2,988.00 | 700 |
| 2026-09-15 | ¥2,975.00 | -1.00% | ¥3,005.00 | ¥3,005.00 | ¥2,975.00 | 400 |
| 2026-09-14 | ¥3,005.00 | +1.66% | ¥2,953.00 | ¥3,010.00 | ¥2,953.00 | 700 |
| 2026-09-11 | ¥2,956.00 | -1.79% | ¥2,990.00 | ¥2,990.00 | ¥2,951.00 | 1.40K |
| 2026-09-10 | ¥3,010.00 | -0.50% | ¥2,995.00 | ¥3,010.00 | ¥2,995.00 | 400 |
| 2026-09-09 | ¥3,025.00 | -0.66% | ¥2,984.00 | ¥3,025.00 | ¥2,977.00 | 1.20K |
| 2026-09-08 | ¥3,045.00 | +2.08% | ¥2,983.00 | ¥3,045.00 | ¥2,976.00 | 600 |
| 2026-09-07 | ¥2,983.00 | +1.53% | ¥2,960.00 | ¥2,985.00 | ¥2,960.00 | 1.00K |
| 2026-09-04 | ¥2,938.00 | -4.30% | ¥3,070.00 | ¥3,070.00 | ¥2,900.00 | 5.70K |
| 2026-09-03 | ¥3,070.00 | +0.33% | ¥3,095.00 | ¥3,095.00 | ¥2,999.00 | 2.70K |
| 2026-09-02 | ¥3,060.00 | +3.55% | ¥2,959.00 | ¥3,060.00 | ¥2,940.00 | 3.20K |
| 2026-09-01 | ¥2,955.00 | +0.24% | ¥3,035.00 | ¥3,035.00 | ¥2,901.00 | 2.50K |
| 2026-08-31 | ¥2,948.00 | +0.34% | ¥3,090.00 | ¥3,100.00 | ¥2,939.00 | 6.20K |
| 2026-08-28 | ¥2,938.00 | -0.88% | ¥2,967.00 | ¥2,967.00 | ¥2,938.00 | 700 |
| 2026-08-27 | ¥2,964.00 | +1.19% | ¥2,930.00 | ¥2,968.00 | ¥2,895.00 | 900 |
| 2026-08-26 | ¥2,929.00 | +1.00% | ¥2,890.00 | ¥2,929.00 | ¥2,886.00 | 500 |
| 2026-08-25 | ¥2,900.00 | +0.35% | ¥2,895.00 | ¥2,900.00 | ¥2,871.00 | 1.00K |
| 2026-08-24 | ¥2,890.00 | +0.14% | ¥2,868.00 | ¥2,895.00 | ¥2,867.00 | 500 |
| 2026-08-21 | ¥2,886.00 | +0.03% | ¥2,885.00 | ¥2,886.00 | ¥2,857.00 | 500 |
| 2026-08-20 | ¥2,885.00 | +1.23% | ¥2,888.00 | ¥2,888.00 | ¥2,885.00 | 200 |
| 2026-08-19 | ¥2,850.00 | -1.62% | ¥2,860.00 | ¥2,860.00 | ¥2,850.00 | 1.00K |
| 2026-08-18 | ¥2,897.00 | +0.03% | ¥2,899.00 | ¥2,950.00 | ¥2,850.00 | 1.70K |
| 2026-08-17 | ¥2,896.00 | +0.91% | ¥2,850.00 | ¥2,910.00 | ¥2,837.00 | 1.10K |
| 2026-08-14 | ¥2,870.00 | +1.77% | ¥2,803.00 | ¥2,870.00 | ¥2,803.00 | 2.40K |
| 2026-08-13 | ¥2,820.00 | 0.00% | ¥2,820.00 | ¥2,839.00 | ¥2,820.00 | 900 |
| 2026-08-12 | ¥2,820.00 | +1.81% | ¥2,870.00 | ¥2,870.00 | ¥2,790.00 | 4.80K |
| 2026-08-10 | ¥2,770.00 | +1.47% | ¥2,732.00 | ¥3,000.00 | ¥2,730.00 | 9.60K |
| 2026-08-07 | ¥2,730.00 | +0.52% | ¥2,720.00 | ¥2,740.00 | ¥2,720.00 | 1.10K |
| 2026-08-06 | ¥2,716.00 | +0.07% | ¥2,714.00 | ¥2,730.00 | ¥2,714.00 | 900 |
| 2026-08-05 | ¥2,714.00 | +0.37% | ¥2,704.00 | ¥2,718.00 | ¥2,704.00 | 400 |
| 2026-08-04 | ¥2,704.00 | -0.48% | ¥2,717.00 | ¥2,717.00 | ¥2,701.00 | 500 |
| 2026-08-03 | ¥2,717.00 | +0.63% | ¥2,717.00 | ¥2,717.00 | ¥2,717.00 | 100 |
| 2026-07-31 | ¥2,700.00 | +0.11% | ¥2,695.00 | ¥2,720.00 | ¥2,695.00 | 600 |
| 2026-07-30 | ¥2,697.00 | +0.22% | ¥2,700.00 | ¥2,700.00 | ¥2,690.00 | 300 |
| 2026-07-29 | ¥2,691.00 | -0.70% | ¥2,693.00 | ¥2,727.00 | ¥2,690.00 | 1.00K |
| 2026-07-28 | ¥2,710.00 | -0.37% | ¥2,729.00 | ¥2,729.00 | ¥2,710.00 | 500 |
| 2026-07-27 | ¥2,720.00 | +1.42% | ¥2,707.00 | ¥2,720.00 | ¥2,707.00 | 600 |
| 2026-07-24 | ¥2,682.00 | +0.07% | ¥2,680.00 | ¥2,720.00 | ¥2,680.00 | 500 |
| 2026-07-23 | ¥2,680.00 | -0.74% | ¥2,679.00 | ¥2,680.00 | ¥2,679.00 | 400 |
| 2026-07-22 | ¥2,700.00 | +0.86% | ¥2,677.00 | ¥2,718.00 | ¥2,677.00 | 500 |
| 2026-07-21 | ¥2,677.00 | -0.26% | ¥2,684.00 | ¥2,734.00 | ¥2,677.00 | 1.30K |
| 2026-07-17 | ¥2,684.00 | -0.70% | ¥2,685.00 | ¥2,685.00 | ¥2,684.00 | 400 |
| 2026-07-16 | ¥2,703.00 | -0.63% | ¥2,748.00 | ¥2,748.00 | ¥2,703.00 | 300 |
| 2026-07-15 | ¥2,720.00 | +0.67% | ¥2,700.00 | ¥2,727.00 | ¥2,700.00 | 300 |
| 2026-07-14 | ¥2,702.00 | +0.75% | ¥2,702.00 | ¥2,702.00 | ¥2,702.00 | 100 |
| 2026-07-13 | ¥2,682.00 | -1.40% | ¥2,720.00 | ¥2,720.00 | ¥2,682.00 | 700 |
| 2026-07-10 | ¥2,720.00 | 0.00% | ¥2,740.00 | ¥2,746.00 | ¥2,720.00 | 500 |
| 2026-07-09 | ¥2,720.00 | +0.15% | ¥2,716.00 | ¥2,720.00 | ¥2,716.00 | 300 |
| 2026-07-08 | ¥2,716.00 | -0.15% | ¥2,720.00 | ¥2,720.00 | ¥2,716.00 | 500 |
| 2026-07-07 | ¥2,720.00 | +0.18% | ¥2,715.00 | ¥2,720.00 | ¥2,715.00 | 500 |
| 2026-07-06 | ¥2,715.00 | +4.02% | ¥2,608.00 | ¥2,715.00 | ¥2,608.00 | 1.80K |
| 2026-07-03 | ¥2,610.00 | +0.38% | ¥2,590.00 | ¥2,610.00 | ¥2,590.00 | 400 |
| 2026-07-02 | ¥2,600.00 | -0.38% | ¥2,600.00 | ¥2,607.00 | ¥2,580.00 | 600 |
| 2026-07-01 | ¥2,610.00 | +2.55% | ¥2,546.00 | ¥2,610.00 | ¥2,546.00 | 1.00K |
| 2026-06-30 | ¥2,545.00 | +0.28% | ¥2,538.00 | ¥2,545.00 | ¥2,530.00 | 800 |
| 2026-06-29 | ¥2,538.00 | +0.08% | ¥2,537.00 | ¥2,539.00 | ¥2,530.00 | 700 |
| 2026-06-26 | ¥2,536.00 | +0.24% | ¥2,540.00 | ¥2,540.00 | ¥2,536.00 | 300 |
| 2026-06-25 | ¥2,530.00 | +0.04% | ¥2,531.00 | ¥2,540.00 | ¥2,530.00 | 1.00K |
| 2026-06-24 | ¥2,529.00 | +0.16% | ¥2,520.00 | ¥2,529.00 | ¥2,520.00 | 300 |
| 2026-06-23 | ¥2,525.00 | -0.20% | ¥2,530.00 | ¥2,530.00 | ¥2,521.00 | 1.00K |
| 2026-06-22 | ¥2,530.00 | -0.08% | ¥2,530.00 | ¥2,530.00 | ¥2,530.00 | 500 |
| 2026-06-19 | ¥2,532.00 | +0.20% | ¥2,533.00 | ¥2,533.00 | ¥2,532.00 | 300 |
| 2026-06-18 | ¥2,527.00 | -0.12% | ¥2,529.00 | ¥2,529.00 | ¥2,525.00 | 600 |
| 2026-06-17 | ¥2,530.00 | +0.80% | ¥2,511.00 | ¥2,533.00 | ¥2,511.00 | 800 |
| 2026-06-16 | ¥2,510.00 | -0.83% | ¥2,518.00 | ¥2,518.00 | ¥2,510.00 | 1.40K |
| 2026-06-15 | ¥2,531.00 | -0.32% | ¥2,529.00 | ¥2,531.00 | ¥2,514.00 | 400 |
| 2026-06-12 | ¥2,539.00 | +0.51% | ¥2,515.00 | ¥2,540.00 | ¥2,511.00 | 800 |
| 2026-06-11 | ¥2,526.00 | -0.28% | ¥2,532.00 | ¥2,542.00 | ¥2,526.00 | 1.20K |
| 2026-06-10 | ¥2,533.00 | -0.43% | ¥2,544.00 | ¥2,544.00 | ¥2,533.00 | 400 |
| 2026-06-09 | ¥2,544.00 | -0.63% | ¥2,546.00 | ¥2,546.00 | ¥2,536.00 | 1.00K |
| 2026-06-08 | ¥2,560.00 | +0.39% | ¥2,548.00 | ¥2,560.00 | ¥2,548.00 | 700 |
| 2026-06-05 | ¥2,550.00 | -0.35% | ¥2,555.00 | ¥2,555.00 | ¥2,550.00 | 400 |
| 2026-06-04 | ¥2,559.00 | +0.20% | ¥2,559.00 | ¥2,559.00 | ¥2,559.00 | 100 |
| 2026-06-03 | ¥2,554.00 | 0.00% | ¥2,555.00 | ¥2,555.00 | ¥2,554.00 | 400 |
| 2026-06-02 | ¥2,554.00 | +0.31% | ¥2,552.00 | ¥2,554.00 | ¥2,552.00 | 300 |
| 2026-06-01 | ¥2,546.00 | -0.20% | ¥2,551.00 | ¥2,553.00 | ¥2,540.00 | 1.60K |
| 2026-05-29 | ¥2,551.00 | -0.47% | ¥2,554.00 | ¥2,554.00 | ¥2,551.00 | 1.00K |
| 2026-05-28 | ¥2,563.00 | -1.91% | ¥2,613.00 | ¥2,613.00 | ¥2,563.00 | 400 |
| 2026-05-27 | ¥2,613.00 | +0.85% | ¥2,598.00 | ¥2,629.00 | ¥2,561.00 | 1.70K |
| 2026-05-26 | ¥2,591.00 | +1.61% | ¥2,577.00 | ¥2,597.00 | ¥2,550.00 | 700 |
| 2026-05-25 | ¥2,550.00 | -0.97% | ¥2,575.00 | ¥2,575.00 | ¥2,550.00 | 1.20K |
| 2026-05-22 | ¥2,575.00 | -0.81% | ¥2,580.00 | ¥2,616.00 | ¥2,566.00 | 1.00K |