Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 8,833.00
+249.00 (2.90%)
Mar 5, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,184.00 | 9,257.00 | 8,913.00 | 8,943.00 | - | 4.18% | 648,600 |
| Mar 4, 2026 | 8,658.00 | 9,066.00 | 8,400.00 | 8,584.00 | 8,584.00 | -5.75% | 1,462,200 |
| Mar 3, 2026 | 9,570.00 | 9,730.00 | 9,086.00 | 9,108.00 | 9,108.00 | -5.47% | 1,613,300 |
| Mar 2, 2026 | 9,070.00 | 9,639.00 | 9,010.00 | 9,635.00 | 9,635.00 | 4.50% | 1,614,900 |
| Feb 27, 2026 | 8,991.00 | 9,220.00 | 8,912.00 | 9,220.00 | 9,220.00 | 0.42% | 1,276,500 |
| Feb 26, 2026 | 9,380.00 | 9,440.00 | 8,890.00 | 9,181.00 | 9,181.00 | -1.44% | 1,435,600 |
| Feb 25, 2026 | 9,315.00 | 9,359.00 | 9,122.00 | 9,315.00 | 9,315.00 | 1.45% | 1,268,300 |
| Feb 24, 2026 | 9,210.00 | 9,335.00 | 9,125.00 | 9,182.00 | 9,182.00 | -0.60% | 1,288,400 |
| Feb 20, 2026 | 9,150.00 | 9,410.00 | 9,099.00 | 9,237.00 | 9,237.00 | - | 1,297,300 |
| Feb 19, 2026 | 8,990.00 | 9,367.00 | 8,940.00 | 9,237.00 | 9,237.00 | 3.68% | 1,347,500 |
| Feb 18, 2026 | 8,953.00 | 9,184.00 | 8,867.00 | 8,909.00 | 8,909.00 | -0.11% | 1,435,500 |
| Feb 17, 2026 | 8,712.00 | 8,950.00 | 8,614.00 | 8,919.00 | 8,919.00 | 2.75% | 1,284,000 |
| Feb 16, 2026 | 8,595.00 | 8,749.00 | 8,493.00 | 8,680.00 | 8,680.00 | 4.25% | 1,405,300 |
| Feb 13, 2026 | 8,261.00 | 8,441.00 | 8,095.00 | 8,326.00 | 8,326.00 | -0.05% | 1,321,400 |
| Feb 12, 2026 | 8,339.00 | 8,403.00 | 8,209.00 | 8,330.00 | 8,330.00 | 1.31% | 1,872,300 |
| 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 | 5,785.00 | -0.85% | 496,500 |
| Dec 25, 2025 | 5,887.00 | 5,892.00 | 5,820.00 | 5,872.00 | 5,834.68 | 0.20% | 294,500 |
| Dec 24, 2025 | 5,901.00 | 5,941.00 | 5,825.00 | 5,860.00 | 5,822.76 | -1.00% | 504,000 |
| Dec 23, 2025 | 5,806.00 | 5,933.00 | 5,776.00 | 5,919.00 | 5,881.38 | 0.97% | 509,000 |
| Dec 22, 2025 | 5,750.00 | 5,862.00 | 5,721.00 | 5,862.00 | 5,824.75 | 4.34% | 753,000 |
| Dec 19, 2025 | 5,610.00 | 5,643.00 | 5,539.00 | 5,618.00 | 5,582.30 | 1.50% | 941,600 |
| Dec 18, 2025 | 5,560.00 | 5,595.00 | 5,499.00 | 5,535.00 | 5,499.82 | -1.74% | 627,700 |