Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 8,304.00
-26.00 (-0.31%)
Feb 13, 2026, 10:26 AM JST
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8,339.00 | 8,403.00 | 8,209.00 | 8,329.00 | 8,329.00 | 1.30% | 1,691,700 |
| Feb 10, 2026 | 8,553.00 | 8,610.00 | 8,104.00 | 8,222.00 | 8,222.00 | -2.49% | 2,169,700 |
| Feb 9, 2026 | 7,741.00 | 8,544.00 | 7,612.00 | 8,432.00 | 8,432.00 | 13.32% | 3,035,200 |
| Feb 6, 2026 | 7,290.00 | 7,477.00 | 7,256.00 | 7,441.00 | 7,441.00 | 0.45% | 836,500 |
| Feb 5, 2026 | 7,672.00 | 7,688.00 | 7,383.00 | 7,408.00 | 7,408.00 | -3.69% | 992,400 |
| Feb 4, 2026 | 7,600.00 | 7,719.00 | 7,435.00 | 7,692.00 | 7,692.00 | 1.09% | 1,050,700 |
| Feb 3, 2026 | 7,454.00 | 7,609.00 | 7,381.00 | 7,609.00 | 7,609.00 | 4.65% | 922,900 |
| Feb 2, 2026 | 7,310.00 | 7,631.00 | 7,250.00 | 7,271.00 | 7,271.00 | -0.08% | 2,130,000 |
| Jan 30, 2026 | 6,756.00 | 7,376.00 | 6,637.00 | 7,277.00 | 7,277.00 | 7.94% | 2,328,600 |
| Jan 29, 2026 | 6,830.00 | 6,872.00 | 6,667.00 | 6,742.00 | 6,742.00 | -0.01% | 780,700 |
| Jan 28, 2026 | 6,685.00 | 6,749.00 | 6,644.00 | 6,743.00 | 6,743.00 | -1.10% | 868,900 |
| Jan 27, 2026 | 6,581.00 | 6,820.00 | 6,554.00 | 6,818.00 | 6,818.00 | 4.91% | 1,061,000 |
| Jan 26, 2026 | 6,500.00 | 6,645.00 | 6,460.00 | 6,499.00 | 6,499.00 | -1.68% | 740,100 |
| Jan 23, 2026 | 6,532.00 | 6,676.00 | 6,494.00 | 6,610.00 | 6,610.00 | -1.81% | 1,210,300 |
| Jan 22, 2026 | 6,474.00 | 6,777.00 | 6,418.00 | 6,732.00 | 6,732.00 | 5.80% | 1,287,600 |
| Jan 21, 2026 | 6,116.00 | 6,364.00 | 6,102.00 | 6,363.00 | 6,363.00 | 0.74% | 641,100 |
| Jan 20, 2026 | 6,410.00 | 6,437.00 | 6,262.00 | 6,316.00 | 6,316.00 | -2.56% | 719,400 |
| Jan 19, 2026 | 6,350.00 | 6,520.00 | 6,269.00 | 6,482.00 | 6,482.00 | -0.09% | 739,500 |
| Jan 16, 2026 | 6,450.00 | 6,505.00 | 6,316.00 | 6,488.00 | 6,488.00 | 0.46% | 832,700 |
| Jan 15, 2026 | 6,270.00 | 6,464.00 | 6,262.00 | 6,458.00 | 6,458.00 | 1.06% | 595,500 |
| Jan 14, 2026 | 6,327.00 | 6,390.00 | 6,281.00 | 6,390.00 | 6,390.00 | 0.79% | 721,100 |
| Jan 13, 2026 | 6,250.00 | 6,366.00 | 6,162.00 | 6,340.00 | 6,340.00 | 4.98% | 960,900 |
| Jan 9, 2026 | 5,993.00 | 6,039.00 | 5,883.00 | 6,039.00 | 6,039.00 | 0.42% | 747,300 |
| Jan 8, 2026 | 6,046.00 | 6,100.00 | 5,935.00 | 6,014.00 | 6,014.00 | -2.08% | 972,200 |
| Jan 7, 2026 | 6,149.00 | 6,259.00 | 6,111.00 | 6,142.00 | 6,142.00 | 0.69% | 758,700 |
| Jan 6, 2026 | 6,024.00 | 6,111.00 | 5,922.00 | 6,100.00 | 6,100.00 | 1.58% | 710,500 |
| Jan 5, 2026 | 5,978.00 | 6,072.00 | 5,919.00 | 6,005.00 | 6,005.00 | 3.46% | 968,200 |
| 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 |