Skip to main content
logo
Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
+60.00 (1.54%)
Nov 28, 2025, 3:30 PM JST

TYO:4187 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,850.003,975.003,840.003,955.003,955.001.54%63,900
Nov 27, 20253,805.003,915.003,805.003,895.003,895.002.23%140,100
Nov 26, 20253,715.003,850.003,680.003,810.003,776.003.81%199,500
Nov 25, 20253,730.003,740.003,655.003,670.003,637.25-0.14%94,300
Nov 21, 20253,695.003,710.003,620.003,675.003,642.20-3.29%109,400
Nov 20, 20253,865.003,880.003,790.003,800.003,766.093.12%170,800
Nov 19, 20253,730.003,755.003,665.003,685.003,652.12-1.47%81,500
Nov 18, 20253,820.003,820.003,725.003,740.003,706.62-3.48%77,800
Nov 17, 20253,865.003,890.003,850.003,875.003,840.421.84%63,500
Nov 14, 20253,835.003,885.003,765.003,805.003,771.04-2.44%114,300
Nov 13, 20253,860.003,905.003,830.003,900.003,865.201.17%39,300
Nov 12, 20253,800.003,865.003,775.003,855.003,820.601.45%44,400
Nov 11, 20253,850.003,855.003,775.003,800.003,766.09-0.13%38,500
Nov 10, 20253,810.003,840.003,800.003,805.003,771.040.40%54,700
Nov 7, 20253,770.003,795.003,735.003,790.003,756.18-0.52%56,200
Nov 6, 20253,810.003,830.003,760.003,810.003,776.001.87%69,400
Nov 5, 20253,785.003,800.003,625.003,740.003,706.62-2.98%118,800
Nov 4, 20253,850.003,945.003,845.003,855.003,820.600.52%102,600
Oct 31, 20253,800.003,835.003,740.003,835.003,800.782.13%92,900
Oct 30, 20253,780.003,815.003,730.003,755.003,721.49-0.66%140,900
Oct 29, 20253,795.003,855.003,725.003,780.003,746.272.58%211,200
Oct 28, 20253,755.003,810.003,675.003,685.003,652.12-3.66%139,100
Oct 27, 20253,795.003,825.003,700.003,825.003,790.872.68%246,900
Oct 24, 20253,640.003,755.003,630.003,725.003,691.764.20%165,600
Oct 23, 20253,585.003,615.003,560.003,575.003,543.100.14%102,200
Oct 22, 20253,640.003,670.003,550.003,570.003,538.14-0.97%184,000
Oct 21, 20253,690.003,690.003,545.003,605.003,572.835.72%258,800
Oct 20, 20253,410.003,425.003,320.003,410.003,379.576.56%132,200
Oct 17, 20253,280.003,300.003,180.003,200.003,171.44-3.47%79,600
Oct 16, 20253,330.003,355.003,280.003,315.003,285.42-0.90%90,800
Oct 15, 20253,325.003,405.003,315.003,345.003,315.150.90%122,300
Oct 14, 20253,330.003,450.003,285.003,315.003,285.42-0.30%259,600
Oct 10, 20253,410.003,420.003,300.003,325.003,295.33-3.62%145,100
Oct 9, 20253,360.003,460.003,345.003,450.003,419.213.92%109,800
Oct 8, 20253,295.003,340.003,285.003,320.003,290.37-0.30%70,900
Oct 7, 20253,290.003,340.003,285.003,330.003,300.281.37%108,300
Oct 6, 20253,305.003,330.003,260.003,285.003,255.691.55%84,500
Oct 3, 20253,230.003,265.003,195.003,235.003,206.130.31%75,800
Oct 2, 20253,125.003,225.003,120.003,225.003,196.225.56%92,100
Oct 1, 20253,100.003,100.003,035.003,055.003,027.74-2.08%48,700
Sep 30, 20253,145.003,160.003,110.003,120.003,092.16-0.79%56,600
Sep 29, 20253,115.003,155.003,115.003,145.003,116.93-0.16%46,100
Sep 26, 20253,175.003,180.003,125.003,150.003,121.89-0.63%58,200
Sep 25, 20253,175.003,175.003,140.003,170.003,141.71-0.16%43,000
Sep 24, 20253,205.003,225.003,145.003,175.003,146.67-0.78%64,700
Sep 22, 20253,120.003,215.003,120.003,200.003,171.442.73%85,400
Sep 19, 20253,150.003,195.003,080.003,115.003,087.200.32%117,300
Sep 18, 20253,050.003,125.003,015.003,105.003,077.291.80%81,500
Sep 17, 20253,090.003,095.003,030.003,050.003,022.78-1.77%43,500
Sep 16, 20253,045.003,130.003,045.003,105.003,077.292.14%50,600