Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 8,290.00
+217.00 (2.69%)
Sep 24, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 8,735.00 | 8,957.00 | 8,666.00 | 8,772.00 | 8,772.00 | -4.79% | 791,900 |
| Aug 18, 2026 | 9,700.00 | 9,738.00 | 9,202.00 | 9,213.00 | 9,213.00 | -3.80% | 712,500 |
| Aug 17, 2026 | 9,367.00 | 9,613.00 | 9,343.00 | 9,577.00 | 9,577.00 | 2.32% | 538,000 |
| 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 |