Skip to main content
logo
Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan flag Japan · Delayed Price · Currency is JPY
4,867.00
-92.00 (-1.86%)
Oct 17, 2025, 3:30 PM JST

Tokyo Ohka Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,900.004,904.004,822.004,867.004,867.00-1.86%510,400
Oct 16, 20255,020.005,060.004,920.004,959.004,959.000.71%633,300
Oct 15, 20254,795.004,957.004,795.004,924.004,924.003.55%576,800
Oct 14, 20254,847.004,922.004,748.004,755.004,755.00-3.29%855,600
Oct 10, 20255,000.005,003.004,870.004,917.004,917.00-3.59%689,800
Oct 9, 20254,990.005,103.004,965.005,100.005,100.002.84%916,200
Oct 8, 20254,950.004,983.004,922.004,959.004,959.00-0.48%456,700
Oct 7, 20254,947.005,010.004,893.004,983.004,983.000.34%901,900
Oct 6, 20255,046.005,049.004,896.004,966.004,966.000.61%839,200
Oct 3, 20254,946.005,008.004,903.004,936.004,936.00-0.04%541,700
Oct 2, 20254,842.004,956.004,842.004,938.004,938.002.24%704,400
Oct 1, 20254,826.004,882.004,787.004,830.004,830.00-0.37%476,400
Sep 30, 20254,841.004,860.004,800.004,848.004,848.000.54%415,100
Sep 29, 20254,864.004,877.004,804.004,822.004,822.00-1.17%534,200
Sep 26, 20254,932.004,963.004,879.004,879.004,879.00-2.34%892,100
Sep 25, 20254,968.004,999.004,941.004,996.004,996.000.54%489,200
Sep 24, 20254,947.004,976.004,903.004,969.004,969.00-1.55%740,900
Sep 22, 20254,900.005,060.004,891.005,047.005,047.003.57%644,900
Sep 19, 20254,940.004,984.004,790.004,873.004,873.00-0.18%933,200
Sep 18, 20254,773.004,902.004,751.004,882.004,882.002.01%673,600
Sep 17, 20254,909.004,945.004,786.004,786.004,786.00-3.74%673,600
Sep 16, 20254,930.004,988.004,892.004,972.004,972.001.10%623,700
Sep 12, 20254,884.004,936.004,852.004,918.004,918.000.86%529,100
Sep 11, 20254,817.004,892.004,801.004,876.004,876.001.22%604,000
Sep 10, 20254,760.004,844.004,760.004,817.004,817.001.01%482,100
Sep 9, 20254,840.004,859.004,736.004,769.004,769.00-0.15%558,000
Sep 8, 20254,738.004,776.004,693.004,776.004,776.002.71%585,300
Sep 5, 20254,602.004,667.004,599.004,650.004,650.002.13%611,900
Sep 4, 20254,488.004,566.004,488.004,553.004,553.002.31%624,500
Sep 3, 20254,480.004,548.004,432.004,450.004,450.00-1.48%653,100
Sep 2, 20254,475.004,549.004,471.004,517.004,517.000.18%629,700
Sep 1, 20254,620.004,687.004,420.004,509.004,509.00-5.09%1,057,100
Aug 29, 20254,772.004,832.004,751.004,751.004,751.00-0.44%604,800
Aug 28, 20254,675.004,773.004,672.004,772.004,772.002.71%708,700
Aug 27, 20254,729.004,729.004,635.004,646.004,646.00-1.38%533,600
Aug 26, 20254,725.004,755.004,684.004,711.004,711.00-0.13%649,200
Aug 25, 20254,700.004,774.004,691.004,717.004,717.002.43%683,100
Aug 22, 20254,571.004,632.004,527.004,605.004,605.000.50%484,300
Aug 21, 20254,530.004,588.004,508.004,582.004,582.000.81%270,700
Aug 20, 20254,576.004,592.004,527.004,545.004,545.00-2.11%575,000
Aug 19, 20254,659.004,689.004,641.004,643.004,643.000.28%435,400
Aug 18, 20254,632.004,650.004,557.004,630.004,630.000.74%440,500
Aug 15, 20254,558.004,615.004,517.004,596.004,596.001.26%459,600
Aug 14, 20254,517.004,587.004,507.004,539.004,539.00-0.63%958,100
Aug 13, 20254,550.004,669.004,501.004,568.004,568.001.85%1,374,700
Aug 12, 20254,430.004,518.004,409.004,485.004,485.001.89%1,251,600
Aug 8, 20254,453.004,458.004,346.004,402.004,402.001.13%1,011,300
Aug 7, 20254,420.004,430.004,270.004,353.004,353.003.40%1,924,800
Aug 6, 20254,135.004,230.004,047.004,210.004,210.001.06%1,715,900
Aug 5, 20254,180.004,198.004,125.004,166.004,166.001.51%518,700