Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 9,360.00
-328.00 (-3.39%)
Aug 14, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,776.00 | 10,050.00 | 9,328.00 | 9,360.00 | 9,360.00 | -3.39% | 1,212,200 |
| Aug 13, 2026 | 9,486.00 | 9,743.00 | 9,456.00 | 9,688.00 | 9,688.00 | 3.77% | 1,558,800 |
| Aug 12, 2026 | 9,054.00 | 9,440.00 | 8,960.00 | 9,336.00 | 9,336.00 | 3.45% | 1,024,400 |
| Aug 10, 2026 | 9,049.00 | 9,250.00 | 8,943.00 | 9,025.00 | 9,025.00 | 2.56% | 851,200 |
| Aug 7, 2026 | 8,950.00 | 9,077.00 | 8,505.00 | 8,800.00 | 8,800.00 | -1.23% | 1,687,700 |
| Aug 6, 2026 | 9,555.00 | 9,599.00 | 8,803.00 | 8,910.00 | 8,910.00 | -8.19% | 1,819,400 |
| Aug 5, 2026 | 9,580.00 | 9,858.00 | 9,523.00 | 9,705.00 | 9,705.00 | 5.70% | 1,111,000 |
| Aug 4, 2026 | 8,963.00 | 9,270.00 | 8,883.00 | 9,182.00 | 9,182.00 | 3.49% | 770,300 |
| Aug 3, 2026 | 8,732.00 | 9,030.00 | 8,610.00 | 8,872.00 | 8,872.00 | -0.11% | 815,200 |
| Jul 31, 2026 | 8,997.00 | 9,415.00 | 8,830.00 | 8,882.00 | 8,882.00 | 5.78% | 1,787,800 |
| Jul 30, 2026 | 8,306.00 | 8,873.00 | 7,967.00 | 8,397.00 | 8,397.00 | 0.49% | 2,119,400 |
| Jul 29, 2026 | 8,967.00 | 9,188.00 | 8,181.00 | 8,356.00 | 8,356.00 | -7.04% | 1,339,100 |
| Jul 28, 2026 | 9,360.00 | 9,398.00 | 8,965.00 | 8,989.00 | 8,989.00 | -9.66% | 1,044,700 |
| Jul 27, 2026 | 10,055.00 | 10,110.00 | 9,699.00 | 9,950.00 | 9,950.00 | -1.00% | 778,200 |
| Jul 24, 2026 | 10,280.00 | 10,370.00 | 9,967.00 | 10,050.00 | 10,050.00 | -5.01% | 693,000 |
| Jul 23, 2026 | 10,490.00 | 10,775.00 | 10,370.00 | 10,580.00 | 10,580.00 | 2.82% | 745,600 |
| Jul 22, 2026 | 10,345.00 | 10,730.00 | 10,260.00 | 10,290.00 | 10,290.00 | 2.44% | 683,800 |
| Jul 21, 2026 | 10,000.00 | 10,115.00 | 9,709.00 | 10,045.00 | 10,045.00 | 1.64% | 769,700 |
| Jul 17, 2026 | 10,165.00 | 10,320.00 | 9,510.00 | 9,883.00 | 9,883.00 | -5.56% | 1,245,800 |
| Jul 16, 2026 | 10,910.00 | 10,980.00 | 10,400.00 | 10,465.00 | 10,465.00 | -6.94% | 884,100 |
| Jul 15, 2026 | 10,890.00 | 11,265.00 | 10,755.00 | 11,245.00 | 11,245.00 | 5.39% | 783,200 |
| Jul 14, 2026 | 10,225.00 | 10,735.00 | 9,931.00 | 10,670.00 | 10,670.00 | 3.09% | 1,078,400 |
| Jul 13, 2026 | 10,315.00 | 10,945.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.14% | 833,400 |
| Jul 10, 2026 | 10,355.00 | 10,650.00 | 10,270.00 | 10,365.00 | 10,365.00 | 2.37% | 1,119,100 |
| Jul 9, 2026 | 10,200.00 | 10,300.00 | 10,025.00 | 10,125.00 | 10,125.00 | 3.08% | 735,600 |
| Jul 8, 2026 | 9,803.00 | 10,145.00 | 9,729.00 | 9,822.00 | 9,822.00 | -2.37% | 1,010,300 |
| Jul 7, 2026 | 10,380.00 | 10,545.00 | 9,955.00 | 10,060.00 | 10,060.00 | -3.92% | 707,900 |
| Jul 6, 2026 | 10,865.00 | 10,895.00 | 10,285.00 | 10,470.00 | 10,470.00 | -3.55% | 692,000 |
| Jul 3, 2026 | 10,355.00 | 10,855.00 | 9,955.00 | 10,855.00 | 10,855.00 | 2.02% | 814,700 |
| Jul 2, 2026 | 10,960.00 | 10,970.00 | 10,485.00 | 10,640.00 | 10,640.00 | -6.50% | 623,300 |
| Jul 1, 2026 | 11,555.00 | 11,600.00 | 11,245.00 | 11,380.00 | 11,380.00 | 0.53% | 656,000 |
| Jun 30, 2026 | 11,350.00 | 11,495.00 | 10,995.00 | 11,320.00 | 11,320.00 | 1.39% | 653,000 |
| Jun 29, 2026 | 11,220.00 | 11,230.00 | 10,585.00 | 11,165.00 | 11,165.00 | - | 840,000 |
| Jun 26, 2026 | 11,410.00 | 11,580.00 | 10,980.00 | 11,205.00 | 11,165.00 | -2.69% | 840,700 |
| Jun 25, 2026 | 11,530.00 | 11,840.00 | 11,340.00 | 11,515.00 | 11,473.89 | 5.35% | 1,005,300 |
| Jun 24, 2026 | 10,605.00 | 11,220.00 | 10,550.00 | 10,930.00 | 10,890.98 | 0.23% | 731,500 |
| Jun 23, 2026 | 11,500.00 | 11,520.00 | 10,855.00 | 10,905.00 | 10,866.07 | -4.47% | 815,600 |
| Jun 22, 2026 | 11,100.00 | 11,550.00 | 11,045.00 | 11,415.00 | 11,374.25 | 2.61% | 626,400 |
| Jun 19, 2026 | 11,235.00 | 11,435.00 | 11,010.00 | 11,125.00 | 11,085.29 | 0.86% | 1,079,500 |
| Jun 18, 2026 | 10,860.00 | 11,180.00 | 10,845.00 | 11,030.00 | 10,990.62 | 3.04% | 909,300 |
| Jun 17, 2026 | 10,300.00 | 10,730.00 | 10,150.00 | 10,705.00 | 10,666.78 | 1.90% | 708,500 |
| Jun 16, 2026 | 10,530.00 | 10,800.00 | 10,415.00 | 10,505.00 | 10,467.50 | -0.80% | 809,400 |
| Jun 15, 2026 | 10,500.00 | 10,670.00 | 10,245.00 | 10,590.00 | 10,552.20 | 6.92% | 1,101,900 |
| Jun 12, 2026 | 10,055.00 | 10,180.00 | 9,857.00 | 9,905.00 | 9,869.64 | 4.25% | 1,156,900 |
| Jun 11, 2026 | 8,886.00 | 9,572.00 | 8,686.00 | 9,501.00 | 9,467.08 | 1.21% | 1,405,400 |
| Jun 10, 2026 | 9,620.00 | 9,780.00 | 9,254.00 | 9,387.00 | 9,353.49 | -5.22% | 902,400 |
| Jun 9, 2026 | 9,857.00 | 9,941.00 | 9,464.00 | 9,904.00 | 9,868.64 | 2.10% | 1,149,500 |
| Jun 8, 2026 | 9,370.00 | 9,882.00 | 9,365.00 | 9,700.00 | 9,665.37 | -6.91% | 1,164,700 |
| Jun 5, 2026 | 10,350.00 | 10,440.00 | 10,000.00 | 10,420.00 | 10,382.80 | -1.09% | 751,800 |
| Jun 4, 2026 | 10,570.00 | 10,645.00 | 10,275.00 | 10,535.00 | 10,497.39 | -1.45% | 722,500 |