Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 7,616.00
-398.00 (-4.97%)
Nov 4, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,974.00 | 8,050.00 | 7,145.00 | 7,616.00 | 7,616.00 | -4.97% | 1,538,500 |
| Nov 2, 2026 | 7,841.00 | 8,088.00 | 7,800.00 | 8,014.00 | 8,014.00 | 0.69% | 769,600 |
| Oct 30, 2026 | 8,250.00 | 8,323.00 | 7,907.00 | 7,959.00 | 7,959.00 | -6.31% | 849,900 |
| Oct 29, 2026 | 8,352.00 | 8,544.00 | 8,229.00 | 8,495.00 | 8,495.00 | 1.77% | 1,528,500 |
| Oct 28, 2026 | 8,146.00 | 8,533.00 | 8,106.00 | 8,347.00 | 8,347.00 | 7.70% | 1,530,300 |
| Oct 27, 2026 | 7,780.00 | 7,898.00 | 7,695.00 | 7,750.00 | 7,750.00 | 2.77% | 629,800 |
| Oct 26, 2026 | 7,707.00 | 7,763.00 | 7,514.00 | 7,541.00 | 7,541.00 | -2.51% | 684,200 |
| Oct 23, 2026 | 7,502.00 | 7,744.00 | 7,309.00 | 7,735.00 | 7,735.00 | -0.86% | 1,120,900 |
| Oct 22, 2026 | 8,198.00 | 8,216.00 | 7,765.00 | 7,802.00 | 7,802.00 | -5.90% | 1,218,100 |
| Oct 21, 2026 | 8,300.00 | 8,477.00 | 8,223.00 | 8,291.00 | 8,291.00 | 4.82% | 1,139,500 |
| Oct 20, 2026 | 8,337.00 | 8,357.00 | 7,895.00 | 7,910.00 | 7,910.00 | -4.43% | 612,700 |
| Oct 19, 2026 | 7,990.00 | 8,323.00 | 7,940.00 | 8,277.00 | 8,277.00 | -0.65% | 628,000 |
| Oct 16, 2026 | 8,298.00 | 8,436.00 | 8,125.00 | 8,331.00 | 8,331.00 | 2.51% | 829,900 |
| Oct 15, 2026 | 8,619.00 | 8,621.00 | 8,111.00 | 8,127.00 | 8,127.00 | -8.88% | 1,324,400 |
| Oct 14, 2026 | 9,100.00 | 9,232.00 | 8,851.00 | 8,919.00 | 8,919.00 | -1.71% | 802,600 |
| Oct 13, 2026 | 9,100.00 | 9,156.00 | 8,866.00 | 9,074.00 | 9,074.00 | -2.79% | 1,039,300 |
| Oct 9, 2026 | 9,170.00 | 9,426.00 | 9,111.00 | 9,334.00 | 9,334.00 | -0.09% | 1,200,900 |
| Oct 8, 2026 | 9,129.00 | 9,445.00 | 9,026.00 | 9,342.00 | 9,342.00 | 0.68% | 1,300,900 |
| Oct 7, 2026 | 9,411.00 | 9,420.00 | 9,140.00 | 9,279.00 | 9,279.00 | -1.06% | 915,300 |
| Oct 6, 2026 | 9,194.00 | 9,390.00 | 9,080.00 | 9,378.00 | 9,378.00 | 1.80% | 662,500 |
| Oct 5, 2026 | 9,204.00 | 9,249.00 | 9,096.00 | 9,212.00 | 9,212.00 | 3.41% | 702,700 |
| Oct 2, 2026 | 8,860.00 | 8,992.00 | 8,820.00 | 8,908.00 | 8,908.00 | -0.29% | 507,200 |
| Oct 1, 2026 | 8,620.00 | 8,945.00 | 8,607.00 | 8,934.00 | 8,934.00 | 3.68% | 871,300 |
| Sep 30, 2026 | 8,562.00 | 8,690.00 | 8,524.00 | 8,617.00 | 8,617.00 | 4.30% | 994,300 |
| Sep 29, 2026 | 8,255.00 | 8,290.00 | 8,153.00 | 8,262.00 | 8,262.00 | -0.55% | 852,400 |
| Sep 28, 2026 | 8,413.00 | 8,445.00 | 8,268.00 | 8,308.00 | 8,308.00 | -0.60% | 830,200 |
| Sep 25, 2026 | 8,231.00 | 8,358.00 | 8,133.00 | 8,358.00 | 8,358.00 | 0.82% | 739,200 |
| Sep 24, 2026 | 8,223.00 | 8,444.00 | 8,171.00 | 8,290.00 | 8,290.00 | 2.69% | 855,200 |
| Sep 18, 2026 | 7,984.00 | 8,149.00 | 7,961.00 | 8,073.00 | 8,073.00 | 1.65% | 965,000 |
| Sep 17, 2026 | 8,159.00 | 8,159.00 | 7,862.00 | 7,942.00 | 7,942.00 | -1.82% | 910,800 |
| Sep 16, 2026 | 8,017.00 | 8,105.00 | 7,957.00 | 8,089.00 | 8,089.00 | 0.92% | 483,600 |
| Sep 15, 2026 | 7,777.00 | 8,104.00 | 7,772.00 | 8,015.00 | 8,015.00 | 1.38% | 731,500 |
| Sep 14, 2026 | 7,700.00 | 7,965.00 | 7,641.00 | 7,906.00 | 7,906.00 | -1.84% | 821,500 |
| Sep 11, 2026 | 7,927.00 | 8,090.00 | 7,864.00 | 8,054.00 | 8,054.00 | -3.15% | 894,300 |
| Sep 10, 2026 | 8,377.00 | 8,406.00 | 8,194.00 | 8,316.00 | 8,316.00 | -0.74% | 695,600 |
| Sep 9, 2026 | 8,356.00 | 8,645.00 | 8,350.00 | 8,378.00 | 8,378.00 | 3.38% | 628,500 |
| Sep 8, 2026 | 8,331.00 | 8,596.00 | 8,104.00 | 8,104.00 | 8,104.00 | -4.42% | 648,600 |
| Sep 7, 2026 | 8,425.00 | 8,531.00 | 8,360.00 | 8,479.00 | 8,479.00 | 2.45% | 522,100 |
| Sep 4, 2026 | 8,050.00 | 8,330.00 | 8,043.00 | 8,276.00 | 8,276.00 | 1.68% | 713,600 |
| Sep 3, 2026 | 8,250.00 | 8,298.00 | 8,071.00 | 8,139.00 | 8,139.00 | -0.25% | 984,000 |
| Sep 2, 2026 | 8,299.00 | 8,368.00 | 8,130.00 | 8,159.00 | 8,159.00 | -4.41% | 941,900 |
| Sep 1, 2026 | 8,581.00 | 8,618.00 | 8,415.00 | 8,535.00 | 8,535.00 | -0.84% | 708,600 |
| Aug 31, 2026 | 8,432.00 | 8,673.00 | 8,375.00 | 8,607.00 | 8,607.00 | -0.02% | 568,200 |
| Aug 28, 2026 | 8,770.00 | 8,856.00 | 8,585.00 | 8,609.00 | 8,609.00 | -1.95% | 477,600 |
| Aug 27, 2026 | 8,900.00 | 8,956.00 | 8,640.00 | 8,780.00 | 8,780.00 | 0.57% | 584,500 |
| Aug 26, 2026 | 8,676.00 | 8,767.00 | 8,564.00 | 8,730.00 | 8,730.00 | 0.01% | 381,800 |
| Aug 25, 2026 | 8,538.00 | 8,800.00 | 8,419.00 | 8,729.00 | 8,729.00 | 1.15% | 496,900 |
| Aug 24, 2026 | 8,676.00 | 8,795.00 | 8,586.00 | 8,630.00 | 8,630.00 | -0.76% | 478,200 |
| Aug 21, 2026 | 8,647.00 | 8,764.00 | 8,545.00 | 8,696.00 | 8,696.00 | -1.90% | 659,800 |
| Aug 20, 2026 | 8,845.00 | 8,906.00 | 8,705.00 | 8,864.00 | 8,864.00 | 1.05% | 642,500 |