Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan · Delayed Price · Currency is JPY 8,276.00
+137.00 (1.68%)
Sep 4, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |