Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 5,804.00
-44.00 (-0.75%)
Dec 30, 2025, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,810.00 | 5,866.00 | 5,785.00 | 5,804.00 | 5,804.00 | -0.75% | 299,000 |
| Dec 29, 2025 | 5,850.00 | 5,925.00 | 5,825.00 | 5,848.00 | 5,848.00 | 0.45% | 442,800 |
| Dec 26, 2025 | 5,880.00 | 5,897.00 | 5,761.00 | 5,822.00 | 5,787.00 | -0.85% | 496,500 |
| Dec 25, 2025 | 5,887.00 | 5,892.00 | 5,820.00 | 5,872.00 | 5,836.70 | 0.20% | 294,500 |
| Dec 24, 2025 | 5,901.00 | 5,941.00 | 5,825.00 | 5,860.00 | 5,824.77 | -1.00% | 504,000 |
| Dec 23, 2025 | 5,806.00 | 5,933.00 | 5,776.00 | 5,919.00 | 5,883.42 | 0.97% | 509,000 |
| Dec 22, 2025 | 5,750.00 | 5,862.00 | 5,721.00 | 5,862.00 | 5,826.76 | 4.34% | 753,000 |
| Dec 19, 2025 | 5,610.00 | 5,643.00 | 5,539.00 | 5,618.00 | 5,584.23 | 1.50% | 941,600 |
| Dec 18, 2025 | 5,560.00 | 5,595.00 | 5,499.00 | 5,535.00 | 5,501.73 | -1.74% | 627,700 |
| Dec 17, 2025 | 5,554.00 | 5,663.00 | 5,480.00 | 5,633.00 | 5,599.14 | 1.13% | 638,900 |
| Dec 16, 2025 | 5,635.00 | 5,649.00 | 5,525.00 | 5,570.00 | 5,536.51 | -3.48% | 876,300 |
| Dec 15, 2025 | 5,743.00 | 5,771.00 | 5,625.00 | 5,771.00 | 5,736.31 | -2.62% | 1,515,500 |
| Dec 12, 2025 | 6,024.00 | 6,024.00 | 5,851.00 | 5,926.00 | 5,890.37 | -1.08% | 909,600 |
| Dec 11, 2025 | 6,128.00 | 6,136.00 | 5,971.00 | 5,991.00 | 5,954.98 | -1.88% | 668,600 |
| Dec 10, 2025 | 6,150.00 | 6,178.00 | 6,040.00 | 6,106.00 | 6,069.29 | 0.79% | 571,100 |
| Dec 9, 2025 | 6,008.00 | 6,136.00 | 5,985.00 | 6,058.00 | 6,021.58 | 0.90% | 570,500 |
| Dec 8, 2025 | 5,980.00 | 6,018.00 | 5,895.00 | 6,004.00 | 5,967.91 | 0.33% | 557,800 |
| Dec 5, 2025 | 5,849.00 | 5,994.00 | 5,840.00 | 5,984.00 | 5,948.03 | 0.83% | 514,700 |
| Dec 4, 2025 | 5,899.00 | 5,985.00 | 5,870.00 | 5,935.00 | 5,899.32 | -0.49% | 701,900 |
| Dec 3, 2025 | 5,929.00 | 6,010.00 | 5,917.00 | 5,964.00 | 5,928.15 | 1.38% | 619,500 |
| Dec 2, 2025 | 5,932.00 | 5,990.00 | 5,875.00 | 5,883.00 | 5,847.63 | 0.22% | 412,600 |
| Dec 1, 2025 | 6,040.00 | 6,105.00 | 5,859.00 | 5,870.00 | 5,834.71 | -2.05% | 807,700 |
| Nov 28, 2025 | 5,930.00 | 6,025.00 | 5,878.00 | 5,993.00 | 5,956.97 | 1.03% | 599,500 |
| Nov 27, 2025 | 5,848.00 | 5,976.00 | 5,819.00 | 5,932.00 | 5,896.34 | 2.68% | 608,400 |
| Nov 26, 2025 | 5,603.00 | 5,860.00 | 5,568.00 | 5,777.00 | 5,742.27 | 4.56% | 1,013,400 |
| Nov 25, 2025 | 5,702.00 | 5,709.00 | 5,516.00 | 5,525.00 | 5,491.79 | -0.88% | 983,400 |
| Nov 21, 2025 | 5,610.00 | 5,728.00 | 5,502.00 | 5,574.00 | 5,540.49 | -7.25% | 1,546,000 |
| Nov 20, 2025 | 5,980.00 | 6,071.00 | 5,883.00 | 6,010.00 | 5,973.87 | 3.21% | 1,171,300 |
| Nov 19, 2025 | 5,852.00 | 5,899.00 | 5,664.00 | 5,823.00 | 5,787.99 | -1.59% | 1,103,300 |
| Nov 18, 2025 | 6,261.00 | 6,287.00 | 5,906.00 | 5,917.00 | 5,881.43 | -7.55% | 1,391,600 |
| Nov 17, 2025 | 6,290.00 | 6,482.00 | 6,222.00 | 6,400.00 | 6,361.53 | 1.72% | 992,400 |
| Nov 14, 2025 | 6,051.00 | 6,360.00 | 6,027.00 | 6,292.00 | 6,254.17 | -0.91% | 1,150,100 |
| Nov 13, 2025 | 6,209.00 | 6,379.00 | 6,110.00 | 6,350.00 | 6,311.83 | 2.22% | 938,400 |
| Nov 12, 2025 | 6,046.00 | 6,267.00 | 5,848.00 | 6,212.00 | 6,174.66 | 7.75% | 2,257,900 |
| Nov 11, 2025 | 5,919.00 | 5,930.00 | 5,555.00 | 5,765.00 | 5,730.34 | -1.97% | 2,079,200 |
| Nov 10, 2025 | 5,800.00 | 5,937.00 | 5,770.00 | 5,881.00 | 5,845.65 | 1.19% | 1,091,900 |
| Nov 7, 2025 | 5,672.00 | 5,874.00 | 5,652.00 | 5,812.00 | 5,777.06 | -1.02% | 1,248,700 |
| Nov 6, 2025 | 5,767.00 | 5,879.00 | 5,730.00 | 5,872.00 | 5,836.70 | 3.62% | 757,200 |
| Nov 5, 2025 | 5,650.00 | 5,703.00 | 5,493.00 | 5,667.00 | 5,632.93 | -2.71% | 1,318,000 |
| Nov 4, 2025 | 5,785.00 | 5,997.00 | 5,744.00 | 5,825.00 | 5,789.98 | 3.04% | 1,465,700 |
| Oct 31, 2025 | 5,500.00 | 5,653.00 | 5,485.00 | 5,653.00 | 5,619.02 | 2.76% | 844,600 |
| Oct 30, 2025 | 5,408.00 | 5,518.00 | 5,343.00 | 5,501.00 | 5,467.93 | 2.04% | 866,100 |
| Oct 29, 2025 | 5,341.00 | 5,475.00 | 5,307.00 | 5,391.00 | 5,358.59 | 2.55% | 782,200 |
| Oct 28, 2025 | 5,400.00 | 5,422.00 | 5,257.00 | 5,257.00 | 5,225.40 | -3.42% | 646,900 |
| Oct 27, 2025 | 5,515.00 | 5,527.00 | 5,374.00 | 5,443.00 | 5,410.28 | 3.99% | 1,010,600 |
| Oct 24, 2025 | 5,100.00 | 5,253.00 | 5,050.00 | 5,234.00 | 5,202.53 | 4.68% | 945,000 |
| Oct 23, 2025 | 5,000.00 | 5,038.00 | 4,956.00 | 5,000.00 | 4,969.94 | -2.34% | 520,200 |
| Oct 22, 2025 | 5,140.00 | 5,176.00 | 5,060.00 | 5,120.00 | 5,089.22 | -0.60% | 616,300 |
| Oct 21, 2025 | 5,043.00 | 5,225.00 | 5,041.00 | 5,151.00 | 5,120.03 | 3.58% | 1,083,900 |
| Oct 20, 2025 | 4,965.00 | 5,016.00 | 4,897.00 | 4,973.00 | 4,943.10 | 2.18% | 615,300 |