Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 11,170
-450 (-3.87%)
May 26, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11,625.00 | 11,800.00 | 11,145.00 | 11,170.00 | 11,170.00 | -3.87% | 824,400 |
| May 25, 2026 | 11,350.00 | 11,815.00 | 11,235.00 | 11,620.00 | 11,620.00 | 4.64% | 1,007,600 |
| May 22, 2026 | 10,690.00 | 11,170.00 | 10,525.00 | 11,105.00 | 11,105.00 | 5.06% | 1,045,600 |
| May 21, 2026 | 10,395.00 | 10,890.00 | 10,330.00 | 10,570.00 | 10,570.00 | 6.30% | 1,327,900 |
| May 20, 2026 | 10,005.00 | 10,085.00 | 9,701.00 | 9,944.00 | 9,944.00 | -1.74% | 997,200 |
| May 19, 2026 | 10,470.00 | 10,490.00 | 9,921.00 | 10,120.00 | 10,120.00 | -2.60% | 1,206,700 |
| May 18, 2026 | 10,850.00 | 10,895.00 | 10,330.00 | 10,390.00 | 10,390.00 | -3.44% | 937,600 |
| May 15, 2026 | 11,770.00 | 11,860.00 | 10,625.00 | 10,760.00 | 10,760.00 | -6.80% | 1,389,100 |
| May 14, 2026 | 11,495.00 | 11,925.00 | 11,440.00 | 11,545.00 | 11,545.00 | 2.49% | 1,177,900 |
| May 13, 2026 | 11,350.00 | 11,445.00 | 10,905.00 | 11,265.00 | 11,265.00 | -1.14% | 1,376,600 |
| May 12, 2026 | 12,925.00 | 12,925.00 | 11,275.00 | 11,395.00 | 11,395.00 | 1.83% | 2,652,900 |
| May 11, 2026 | 10,250.00 | 11,190.00 | 9,920.00 | 11,190.00 | 11,190.00 | 15.50% | 4,168,800 |
| May 8, 2026 | 9,644.00 | 9,888.00 | 9,525.00 | 9,688.00 | 9,688.00 | -0.57% | 1,339,100 |
| May 7, 2026 | 9,450.00 | 9,780.00 | 9,409.00 | 9,744.00 | 9,744.00 | 9.10% | 1,614,800 |
| May 1, 2026 | 8,936.00 | 9,078.00 | 8,880.00 | 8,931.00 | 8,931.00 | -1.71% | 618,000 |
| Apr 30, 2026 | 9,044.00 | 9,103.00 | 8,904.00 | 9,086.00 | 9,086.00 | -0.91% | 840,800 |
| Apr 28, 2026 | 9,116.00 | 9,240.00 | 9,062.00 | 9,169.00 | 9,169.00 | 1.58% | 586,300 |
| Apr 27, 2026 | 8,995.00 | 9,148.00 | 8,888.00 | 9,026.00 | 9,026.00 | -0.47% | 871,000 |
| Apr 24, 2026 | 9,097.00 | 9,305.00 | 8,982.00 | 9,069.00 | 9,069.00 | 1.98% | 1,156,400 |
| Apr 23, 2026 | 9,288.00 | 9,288.00 | 8,769.00 | 8,893.00 | 8,893.00 | -3.85% | 1,462,300 |
| Apr 22, 2026 | 9,450.00 | 9,460.00 | 9,136.00 | 9,249.00 | 9,249.00 | -1.01% | 1,013,700 |
| Apr 21, 2026 | 9,070.00 | 9,373.00 | 8,997.00 | 9,343.00 | 9,343.00 | 4.27% | 811,700 |
| Apr 20, 2026 | 9,149.00 | 9,170.00 | 8,950.00 | 8,960.00 | 8,960.00 | -0.81% | 730,500 |
| Apr 17, 2026 | 9,301.00 | 9,302.00 | 9,009.00 | 9,033.00 | 9,033.00 | -3.67% | 922,900 |
| Apr 16, 2026 | 9,272.00 | 9,418.00 | 9,131.00 | 9,377.00 | 9,377.00 | 0.96% | 1,025,600 |
| Apr 15, 2026 | 9,856.00 | 9,957.00 | 9,218.00 | 9,288.00 | 9,288.00 | -3.84% | 1,533,300 |
| Apr 14, 2026 | 9,400.00 | 9,670.00 | 9,350.00 | 9,659.00 | 9,659.00 | 6.73% | 1,334,200 |
| Apr 13, 2026 | 9,068.00 | 9,110.00 | 8,886.00 | 9,050.00 | 9,050.00 | -0.53% | 863,800 |
| Apr 10, 2026 | 8,792.00 | 9,181.00 | 8,761.00 | 9,098.00 | 9,098.00 | 4.37% | 1,300,000 |
| Apr 9, 2026 | 8,754.00 | 8,880.00 | 8,605.00 | 8,717.00 | 8,717.00 | -0.33% | 1,288,900 |
| Apr 8, 2026 | 8,386.00 | 8,746.00 | 8,276.00 | 8,746.00 | 8,746.00 | 12.59% | 1,856,600 |
| Apr 7, 2026 | 7,815.00 | 7,920.00 | 7,745.00 | 7,768.00 | 7,768.00 | -0.33% | 566,700 |
| Apr 6, 2026 | 7,613.00 | 7,951.00 | 7,600.00 | 7,794.00 | 7,794.00 | 1.19% | 663,600 |
| Apr 3, 2026 | 7,621.00 | 7,789.00 | 7,621.00 | 7,702.00 | 7,702.00 | 3.09% | 502,300 |
| Apr 2, 2026 | 7,966.00 | 7,983.00 | 7,459.00 | 7,471.00 | 7,471.00 | -4.69% | 933,500 |
| Apr 1, 2026 | 7,822.00 | 7,839.00 | 7,581.00 | 7,839.00 | 7,839.00 | 6.33% | 797,700 |
| Mar 31, 2026 | 7,252.00 | 7,505.00 | 7,165.00 | 7,372.00 | 7,372.00 | -3.44% | 1,179,400 |
| Mar 30, 2026 | 7,500.00 | 7,635.00 | 7,427.00 | 7,635.00 | 7,635.00 | -4.37% | 1,094,000 |
| Mar 27, 2026 | 7,989.00 | 8,020.00 | 7,762.00 | 7,984.00 | 7,984.00 | -2.34% | 916,900 |
| Mar 26, 2026 | 8,570.00 | 8,570.00 | 8,031.00 | 8,175.00 | 8,175.00 | -3.24% | 762,400 |
| Mar 25, 2026 | 8,390.00 | 8,503.00 | 8,326.00 | 8,449.00 | 8,449.00 | 4.40% | 674,700 |
| Mar 24, 2026 | 8,203.00 | 8,242.00 | 7,827.00 | 8,093.00 | 8,093.00 | 2.40% | 735,100 |
| Mar 23, 2026 | 7,969.00 | 8,040.00 | 7,735.00 | 7,903.00 | 7,903.00 | -4.43% | 997,800 |
| Mar 19, 2026 | 8,348.00 | 8,361.00 | 8,155.00 | 8,269.00 | 8,269.00 | -4.36% | 1,272,200 |
| Mar 18, 2026 | 8,633.00 | 8,725.00 | 8,524.00 | 8,646.00 | 8,646.00 | 3.03% | 717,400 |
| Mar 17, 2026 | 8,643.00 | 8,763.00 | 8,328.00 | 8,392.00 | 8,392.00 | 0.11% | 922,000 |
| Mar 16, 2026 | 8,169.00 | 8,415.00 | 8,159.00 | 8,383.00 | 8,383.00 | 3.34% | 1,036,500 |
| Mar 13, 2026 | 7,945.00 | 8,174.00 | 7,940.00 | 8,112.00 | 8,112.00 | -1.34% | 742,600 |
| Mar 12, 2026 | 8,303.00 | 8,350.00 | 8,124.00 | 8,222.00 | 8,222.00 | -2.15% | 821,800 |
| Mar 11, 2026 | 8,248.00 | 8,536.00 | 8,203.00 | 8,403.00 | 8,403.00 | 4.93% | 940,600 |