Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Osaka Yuka Industry Ltd. (4124.T)

Compare
2,365.00
+4.00
+(0.17%)
At close: March 14 at 3:20:18 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252,361.002,365.002,361.002,365.002,365.00200
Mar 13, 20252,370.002,371.002,361.002,361.002,361.001,000
Mar 12, 20252,370.002,370.002,370.002,370.002,370.00600
Mar 11, 20252,364.002,370.002,364.002,370.002,370.001,200
Mar 10, 20252,366.002,370.002,362.002,364.002,364.003,400
Mar 7, 20252,387.002,387.002,387.002,387.002,387.00-
Mar 6, 20252,363.002,388.002,363.002,387.002,387.00300
Mar 5, 20252,398.002,398.002,375.002,375.002,375.00600
Mar 4, 20252,363.002,399.002,363.002,399.002,399.00500
Mar 3, 20252,373.002,374.002,363.002,363.002,363.00800
Feb 28, 20252,373.002,399.002,372.002,373.002,373.001,200
Feb 27, 20252,400.002,400.002,373.002,373.002,373.004,300
Feb 26, 20252,390.002,439.002,390.002,395.002,395.001,700
Feb 25, 20252,395.002,420.002,395.002,419.002,419.00400
Feb 21, 20252,433.002,433.002,399.002,399.002,399.0045,900
Feb 20, 20252,454.002,454.002,425.002,425.002,425.003,500
Feb 19, 20252,475.002,510.002,457.002,457.002,457.007,300
Feb 18, 20252,505.002,517.002,473.002,474.002,474.005,800
Feb 17, 20252,625.002,625.002,455.002,505.002,505.0014,700
Feb 14, 20252,448.002,595.002,350.002,595.002,595.0053,400
Feb 13, 20253,170.003,180.002,485.002,485.002,485.00164,100
Feb 12, 20253,200.003,200.003,185.003,185.003,185.0022,800
Feb 10, 20253,200.003,200.003,195.003,200.003,200.0045,100
Feb 7, 20253,200.003,200.003,200.003,200.003,200.005,700
Feb 6, 20253,200.003,205.003,200.003,200.003,200.004,200
Feb 5, 20253,200.003,200.003,195.003,195.003,195.008,800
Feb 4, 20253,200.003,205.003,200.003,200.003,200.004,400
Feb 3, 20253,200.003,205.003,200.003,200.003,200.006,000
Jan 31, 20253,215.003,215.003,200.003,200.003,200.0013,600
Jan 30, 20253,225.003,230.003,205.003,210.003,210.009,900
Jan 29, 20253,260.003,265.003,225.003,235.003,235.0023,000
Jan 28, 20253,265.003,265.003,250.003,255.003,255.009,400
Jan 27, 20253,260.003,275.003,255.003,260.003,260.0013,600
Jan 24, 20253,260.003,265.003,255.003,255.003,255.0016,000
Jan 23, 20253,250.003,255.003,230.003,240.003,240.0028,300
Jan 22, 20253,220.003,265.003,220.003,260.003,260.0038,900
Jan 21, 20253,215.003,245.003,210.003,215.003,215.0024,900
Jan 20, 20253,205.003,205.003,200.003,200.003,200.0041,800
Jan 17, 20253,200.003,205.003,200.003,205.003,205.0014,800
Jan 16, 20253,200.003,205.003,200.003,200.003,200.0037,900
Jan 15, 20253,200.003,200.003,200.003,200.003,200.004,900
Jan 14, 20253,195.003,200.003,195.003,200.003,200.0025,200
Jan 10, 20253,195.003,200.003,190.003,195.003,195.0074,200
Jan 9, 20253,200.003,200.003,190.003,190.003,190.0029,900
Jan 8, 20253,195.003,200.003,195.003,195.003,195.001,500
Jan 7, 20253,195.003,195.003,195.003,195.003,195.0010,800
Jan 6, 20253,195.003,200.003,190.003,200.003,200.0040,000
Dec 30, 20243,195.003,195.003,190.003,195.003,195.0011,000
Dec 27, 20243,190.003,195.003,185.003,195.003,195.0035,000
Dec 26, 20243,185.003,190.003,185.003,190.003,190.0022,400
Dec 25, 20243,190.003,190.003,185.003,185.003,185.0020,300
Dec 24, 20243,185.003,190.003,185.003,190.003,190.0011,400
Dec 23, 20243,190.003,190.003,185.003,185.003,185.0034,200
Dec 20, 20243,190.003,190.003,185.003,185.003,185.0026,200
Dec 19, 20243,190.003,195.003,185.003,185.003,185.00108,200
Dec 18, 20243,195.003,195.003,190.003,190.003,190.00150,200
Dec 17, 20242,320.002,320.002,320.002,320.002,320.002,200
Dec 16, 20241,920.001,920.001,920.001,920.001,920.004,900
Dec 13, 20241,520.001,520.001,520.001,520.001,520.00100
Dec 12, 20241,511.001,512.001,511.001,512.001,512.00700
Dec 11, 20241,518.001,518.001,510.001,510.001,510.00400
Dec 10, 20241,516.001,516.001,516.001,516.001,516.00-
Dec 9, 20241,516.001,516.001,516.001,516.001,516.00500
Dec 6, 20241,548.001,554.001,547.001,547.001,547.00600
Dec 5, 20241,591.001,592.001,552.001,570.001,570.00700
Dec 4, 20241,550.001,596.001,550.001,577.001,577.003,100
Dec 3, 20241,575.001,576.001,575.001,576.001,576.00300
Dec 2, 20241,568.001,568.001,568.001,568.001,568.00100
Nov 29, 20241,568.001,568.001,568.001,568.001,568.00-
Nov 28, 20241,579.001,579.001,568.001,568.001,568.00300
Nov 27, 20241,510.001,589.001,510.001,587.001,587.002,000
Nov 26, 20241,533.001,533.001,510.001,531.001,531.001,100
Nov 25, 20241,533.001,533.001,530.001,530.001,530.001,000
Nov 22, 20241,535.001,549.001,533.001,533.001,533.00600
Nov 21, 20241,537.001,549.001,530.001,549.001,549.00600
Nov 20, 20241,532.001,540.001,530.001,540.001,540.001,200
Nov 19, 20241,555.001,555.001,555.001,555.001,555.00200
Nov 18, 20241,545.001,621.001,545.001,578.001,578.007,000
Nov 15, 20241,522.001,535.001,522.001,532.001,532.001,700
Nov 14, 20241,530.001,539.001,530.001,539.001,539.00900
Nov 13, 20241,538.001,538.001,537.001,538.001,538.00800
Nov 12, 20241,536.001,538.001,534.001,534.001,534.004,200
Nov 11, 20241,540.001,540.001,536.001,536.001,536.00400
Nov 8, 20241,547.001,547.001,540.001,540.001,540.00400
Nov 7, 20241,553.001,553.001,553.001,553.001,553.001,100
Nov 6, 20241,538.001,538.001,535.001,535.001,535.00600
Nov 5, 20241,539.001,539.001,538.001,538.001,538.00200
Nov 1, 20241,539.001,539.001,539.001,539.001,539.00100
Oct 31, 20241,509.001,509.001,509.001,509.001,509.00-
Oct 30, 20241,540.001,540.001,469.001,509.001,509.001,700
Oct 29, 20241,538.001,538.001,538.001,538.001,538.00100
Oct 28, 20241,515.001,515.001,515.001,515.001,515.00-
Oct 25, 20241,535.001,535.001,511.001,515.001,515.00800
Oct 24, 20241,535.001,535.001,529.001,529.001,529.00200
Oct 23, 20241,507.001,530.001,507.001,530.001,530.001,000
Oct 22, 20241,501.001,501.001,501.001,501.001,501.00-
Oct 21, 20241,500.001,501.001,500.001,501.001,501.00300
Oct 18, 20241,500.001,500.001,500.001,500.001,500.00500
Oct 17, 20241,501.001,501.001,501.001,501.001,501.00100
Oct 16, 20241,501.001,501.001,501.001,501.001,501.00100
Oct 15, 20241,512.001,512.001,481.001,508.001,508.00800
Oct 11, 20241,512.001,512.001,512.001,512.001,512.00300
Oct 10, 20241,512.001,512.001,512.001,512.001,512.00200
Oct 9, 20241,515.001,515.001,511.001,511.001,511.00600
Oct 8, 20241,541.001,541.001,539.001,539.001,539.00400
Oct 7, 20241,539.001,541.001,539.001,541.001,541.00700
Oct 4, 20241,517.001,517.001,517.001,517.001,517.00300
Oct 3, 20241,520.001,520.001,517.001,517.001,517.00900
Oct 2, 20241,520.001,520.001,520.001,520.001,520.001,200
Oct 1, 20241,522.001,522.001,521.001,521.001,521.00300
Sep 30, 20241,520.001,521.001,515.001,521.001,521.001,500
Sep 27, 2024 35.00 Dividend
Sep 27, 20241,517.001,521.001,513.001,521.001,521.002,700
Sep 26, 20241,525.001,544.001,522.001,522.001,487.001,600
Sep 25, 20241,526.001,526.001,513.001,525.001,489.93600
Sep 24, 20241,511.001,531.001,511.001,526.001,490.91700
Sep 20, 20241,528.001,528.001,511.001,511.001,476.251,100
Sep 19, 20241,510.001,528.001,510.001,528.001,492.86500
Sep 18, 20241,500.001,500.001,500.001,500.001,465.51200
Sep 17, 20241,497.001,500.001,497.001,500.001,465.51900
Sep 13, 20241,496.001,496.001,496.001,496.001,461.60-
Sep 12, 20241,496.001,496.001,496.001,496.001,461.60100
Sep 11, 20241,491.001,495.001,491.001,495.001,460.62200
Sep 10, 20241,497.001,515.001,491.001,491.001,456.712,600
Sep 9, 20241,479.001,490.001,479.001,490.001,455.74900
Sep 6, 20241,483.001,489.001,480.001,485.001,450.85600
Sep 5, 20241,469.001,483.001,466.001,483.001,448.901,300
Sep 4, 20241,482.001,482.001,480.001,480.001,445.97500
Sep 3, 20241,465.001,489.001,465.001,489.001,454.76300
Sep 2, 20241,466.001,466.001,466.001,466.001,432.29500
Aug 30, 20241,463.001,463.001,463.001,463.001,429.36-
Aug 29, 20241,463.001,463.001,463.001,463.001,429.36200
Aug 28, 20241,461.001,461.001,461.001,461.001,427.40-
Aug 27, 20241,460.001,485.001,460.001,461.001,427.40400
Aug 26, 20241,458.001,458.001,458.001,458.001,424.47200
Aug 23, 20241,445.001,456.001,426.001,450.001,416.662,100
Aug 22, 20241,415.001,415.001,415.001,415.001,382.46100
Aug 21, 20241,411.001,411.001,411.001,411.001,378.55-
Aug 20, 20241,434.001,435.001,411.001,411.001,378.551,200
Aug 19, 20241,464.001,464.001,434.001,434.001,401.02200
Aug 16, 20241,472.001,472.001,472.001,472.001,438.15800
Aug 15, 20241,406.001,457.001,406.001,457.001,423.49500
Aug 14, 20241,344.001,344.001,344.001,344.001,313.09-
Aug 13, 20241,344.001,344.001,344.001,344.001,313.09-
Aug 9, 20241,344.001,344.001,344.001,344.001,313.09-
Aug 8, 20241,303.001,344.001,303.001,344.001,313.09500
Aug 7, 20241,298.001,301.001,298.001,301.001,271.08400
Aug 6, 20241,240.001,348.001,240.001,290.001,260.341,700
Aug 5, 20241,452.001,452.001,252.001,252.001,223.2110,900
Aug 2, 20241,482.001,495.001,458.001,464.001,430.333,800
Aug 1, 20241,500.001,500.001,481.001,481.001,446.943,200
Jul 31, 20241,509.001,509.001,491.001,491.001,456.71300
Jul 30, 20241,493.001,510.001,493.001,510.001,475.28500
Jul 29, 20241,493.001,493.001,493.001,493.001,458.67100
Jul 26, 20241,486.001,486.001,486.001,486.001,451.83500
Jul 25, 20241,490.001,490.001,487.001,487.001,452.802,300
Jul 24, 20241,488.001,498.001,486.001,490.001,455.741,100
Jul 23, 20241,483.001,492.001,480.001,490.001,455.74700
Jul 22, 20241,479.001,490.001,479.001,490.001,455.741,200
Jul 19, 20241,478.001,479.001,478.001,479.001,444.99600
Jul 18, 20241,480.001,480.001,478.001,478.001,444.011,600
Jul 17, 20241,495.001,495.001,481.001,481.001,446.94700
Jul 16, 20241,528.001,530.001,455.001,466.001,432.2912,100
Jul 12, 20241,543.001,544.001,530.001,530.001,494.821,200
Jul 11, 20241,531.001,532.001,530.001,530.001,494.82700
Jul 10, 20241,530.001,532.001,527.001,532.001,496.771,000
Jul 9, 20241,532.001,534.001,532.001,532.001,496.771,700
Jul 8, 20241,530.001,531.001,530.001,531.001,495.79500
Jul 5, 20241,532.001,532.001,530.001,530.001,494.82600
Jul 4, 20241,534.001,534.001,533.001,534.001,498.72400
Jul 3, 20241,545.001,545.001,523.001,538.001,502.63900
Jul 2, 20241,523.001,523.001,523.001,523.001,487.98600
Jul 1, 20241,522.001,542.001,522.001,523.001,487.98700
Jun 28, 20241,523.001,523.001,523.001,523.001,487.98100
Jun 27, 20241,523.001,523.001,522.001,523.001,487.98400
Jun 26, 20241,524.001,524.001,523.001,523.001,487.98400
Jun 25, 20241,541.001,541.001,525.001,525.001,489.931,700
Jun 24, 20241,544.001,544.001,523.001,523.001,487.98900
Jun 21, 20241,526.001,526.001,524.001,524.001,488.951,200
Jun 20, 20241,540.001,543.001,526.001,526.001,490.911,100
Jun 19, 20241,527.001,542.001,527.001,541.001,505.56800
Jun 18, 20241,515.001,543.001,515.001,527.001,491.892,100
Jun 17, 20241,500.001,517.001,500.001,515.001,480.166,200
Jun 14, 20241,513.001,513.001,496.001,500.001,465.511,400
Jun 13, 20241,515.001,515.001,514.001,514.001,479.18200
Jun 12, 20241,495.001,496.001,495.001,496.001,461.60200
Jun 11, 20241,494.001,494.001,494.001,494.001,459.64-
Jun 10, 20241,494.001,500.001,494.001,494.001,459.64300
Jun 7, 20241,495.001,495.001,494.001,494.001,459.64400
Jun 6, 20241,500.001,500.001,495.001,495.001,460.62600
Jun 5, 20241,492.001,492.001,492.001,492.001,457.69-
Jun 4, 20241,492.001,492.001,492.001,492.001,457.69-
Jun 3, 20241,503.001,534.001,492.001,492.001,457.691,200
May 31, 20241,484.001,484.001,483.001,483.001,448.90400
May 30, 20241,485.001,485.001,484.001,484.001,449.87400
May 29, 20241,486.001,486.001,485.001,485.001,450.85700
May 28, 20241,493.001,493.001,486.001,486.001,451.83300
May 27, 20241,485.001,513.001,484.001,485.001,450.851,300
May 24, 20241,480.001,527.001,480.001,484.001,449.875,400
May 23, 20241,517.001,535.001,510.001,534.001,498.723,200
May 22, 20241,483.001,539.001,483.001,517.001,482.118,900
May 21, 20241,484.001,486.001,483.001,486.001,451.831,800
May 20, 20241,469.001,499.001,469.001,485.001,450.851,200
May 17, 20241,499.001,499.001,460.001,485.001,450.851,500
May 16, 20241,505.001,505.001,485.001,491.001,456.712,300
May 15, 20241,493.001,493.001,492.001,492.001,457.69600
May 14, 20241,495.001,500.001,495.001,500.001,465.51300
May 13, 20241,492.001,492.001,492.001,492.001,457.69300
May 10, 20241,495.001,510.001,492.001,492.001,457.69700
May 9, 20241,510.001,511.001,510.001,511.001,476.25600
May 8, 20241,500.001,500.001,490.001,490.001,455.74800
May 7, 20241,491.001,491.001,491.001,491.001,456.71100
May 2, 20241,493.001,493.001,493.001,493.001,458.67-
May 1, 20241,492.001,493.001,492.001,493.001,458.67200
Apr 30, 20241,488.001,490.001,488.001,490.001,455.74800
Apr 26, 20241,506.001,506.001,503.001,503.001,468.44700
Apr 25, 20241,506.001,506.001,506.001,506.001,471.37300
Apr 24, 20241,523.001,523.001,506.001,506.001,471.37400
Apr 23, 20241,503.001,503.001,503.001,503.001,468.44100
Apr 22, 20241,502.001,506.001,501.001,506.001,471.37600
Apr 19, 20241,509.001,510.001,500.001,501.001,466.482,300
Apr 18, 20241,519.001,519.001,505.001,505.001,470.39500
Apr 17, 20241,523.001,523.001,501.001,501.001,466.481,400
Apr 16, 20241,510.001,525.001,510.001,525.001,489.931,000
Apr 15, 20241,492.001,508.001,492.001,508.001,473.32700
Apr 12, 20241,495.001,496.001,493.001,496.001,461.60700
Apr 11, 20241,492.001,494.001,492.001,494.001,459.64300
Apr 10, 20241,495.001,495.001,493.001,493.001,458.671,200
Apr 9, 20241,495.001,495.001,494.001,494.001,459.64500
Apr 8, 20241,495.001,495.001,495.001,495.001,460.62100
Apr 5, 20241,517.001,517.001,494.001,494.001,459.641,300
Apr 4, 20241,495.001,495.001,495.001,495.001,460.62200
Apr 3, 20241,490.001,495.001,489.001,495.001,460.621,300
Apr 2, 20241,510.001,516.001,491.001,495.001,460.621,900
Apr 1, 20241,519.001,519.001,518.001,518.001,483.09200
Mar 29, 20241,526.001,526.001,518.001,518.001,483.091,000
Mar 28, 20241,523.001,541.001,523.001,523.001,487.981,100
Mar 27, 20241,522.001,523.001,522.001,522.001,487.001,100
Mar 26, 20241,522.001,524.001,522.001,522.001,487.00800
Mar 25, 20241,522.001,522.001,521.001,522.001,487.00500
Mar 22, 20241,510.001,512.001,510.001,510.001,475.28700
Mar 21, 20241,505.001,513.001,491.001,500.001,465.511,600
Mar 19, 20241,491.001,505.001,488.001,505.001,470.392,000
Mar 18, 20241,491.001,491.001,491.001,491.001,456.71600
Mar 15, 20241,494.001,502.001,483.001,491.001,456.711,800
Mar 14, 20241,493.001,493.001,493.001,493.001,458.67-