Skip to main content
logo
Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan flag Japan · Delayed Price · Currency is JPY
4,711.00
-6.00 (-0.13%)
Aug 26, 2025, 3:30 PM JST

Tokyo Ohka Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20254,069.004,121.004,062.004,104.004,104.00-0.92%500,300
Aug 1, 20254,160.004,174.004,095.004,142.004,142.00-0.48%509,200
Jul 31, 20254,134.004,200.004,106.004,162.004,162.001.56%516,500
Jul 30, 20254,071.004,106.004,056.004,098.004,098.000.69%488,700
Jul 29, 20254,052.004,088.004,052.004,070.004,070.00-0.12%398,900
Jul 28, 20254,042.004,092.004,015.004,075.004,075.000.64%529,900
Jul 25, 20254,050.004,065.004,013.004,049.004,049.00-0.02%515,400
Jul 24, 20254,050.004,063.004,007.004,050.004,050.001.99%558,100
Jul 23, 20254,018.004,028.003,967.003,971.003,971.00-0.25%600,500
Jul 22, 20253,997.004,030.003,971.003,981.003,981.00-0.65%511,600
Jul 18, 20254,039.004,054.003,980.004,007.004,007.00-1.16%403,800
Jul 17, 20253,932.004,058.003,911.004,054.004,054.001.65%584,300
Jul 16, 20254,090.004,100.003,988.003,988.003,988.00-2.30%570,400
Jul 15, 20254,024.004,082.003,994.004,082.004,082.001.32%648,500
Jul 14, 20254,029.004,063.004,009.004,029.004,029.000.15%592,000
Jul 11, 20254,068.004,094.004,013.004,023.004,023.00-0.47%576,800
Jul 10, 20254,020.004,042.004,004.004,042.004,042.000.27%487,500
Jul 9, 20254,083.004,090.004,001.004,031.004,031.00-1.30%627,000
Jul 8, 20254,030.004,109.004,026.004,084.004,084.001.37%592,300
Jul 7, 20254,110.004,111.004,020.004,029.004,029.00-2.68%476,200
Jul 4, 20254,181.004,196.004,124.004,140.004,140.00-0.14%362,900
Jul 3, 20254,167.004,175.004,130.004,146.004,146.000.31%513,700
Jul 2, 20254,051.004,140.004,050.004,133.004,133.00-0.39%437,100
Jul 1, 20254,150.004,173.004,122.004,149.004,149.00-1.21%423,700
Jun 30, 20254,230.004,274.004,185.004,200.004,200.001.18%701,000
Jun 27, 20254,215.004,224.004,124.004,151.004,151.000.36%867,900
Jun 26, 20254,112.004,186.004,078.004,136.004,101.002.12%950,500
Jun 25, 20254,043.004,122.004,013.004,050.004,015.731.94%913,100
Jun 24, 20254,019.004,035.003,968.003,973.003,939.380.18%503,800
Jun 23, 20253,967.003,985.003,895.003,966.003,932.44-1.05%479,000
Jun 20, 20253,921.004,040.003,921.004,008.003,974.081.78%957,400
Jun 19, 20253,970.003,988.003,921.003,938.003,904.68-0.78%443,900
Jun 18, 20254,000.004,015.003,912.003,969.003,935.411.77%781,000
Jun 17, 20253,836.003,925.003,832.003,900.003,867.002.39%833,300
Jun 16, 20253,797.003,844.003,787.003,809.003,776.770.79%397,900