Skip to main content
logo
Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
-370.00 (-8.30%)
Mar 4, 2026, 2:35 PM JST

TYO:4187 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,280.004,390.004,095.004,095.00--8.18%78,300
Mar 3, 20264,750.004,810.004,435.004,460.004,460.00-6.20%170,600
Mar 2, 20264,615.004,765.004,570.004,755.004,755.000.53%85,200
Feb 27, 20264,565.004,740.004,565.004,730.004,730.002.27%67,500
Feb 26, 20264,670.004,695.004,560.004,625.004,625.00-0.11%80,900
Feb 25, 20264,800.004,800.004,625.004,630.004,630.00-2.53%113,400
Feb 24, 20264,585.004,750.004,550.004,750.004,750.004.97%115,600
Feb 20, 20264,550.004,595.004,515.004,525.004,525.00-2.06%70,700
Feb 19, 20264,465.004,620.004,455.004,620.004,620.003.47%131,600
Feb 18, 20264,450.004,500.004,425.004,465.004,465.000.56%68,500
Feb 17, 20264,360.004,470.004,330.004,440.004,440.001.83%119,500
Feb 16, 20264,370.004,405.004,310.004,360.004,360.000.46%85,600
Feb 13, 20264,435.004,455.004,325.004,340.004,340.00-3.66%81,800
Feb 12, 20264,450.004,595.004,435.004,505.004,505.002.04%130,400
Feb 10, 20264,350.004,425.004,350.004,415.004,415.002.79%88,800
Feb 9, 20264,200.004,330.004,150.004,295.004,295.004.88%186,500
Feb 6, 20264,055.004,125.004,030.004,095.004,095.00-0.24%105,500
Feb 5, 20264,180.004,180.004,095.004,105.004,105.00-0.85%109,300
Feb 4, 20264,115.004,170.004,055.004,140.004,140.000.49%92,000
Feb 3, 20264,070.004,125.004,045.004,120.004,120.003.00%116,100
Feb 2, 20264,060.004,150.003,980.004,000.004,000.00-1.48%119,000
Jan 30, 20263,990.004,085.003,955.004,060.004,060.001.25%134,100
Jan 29, 20264,050.004,095.003,985.004,010.004,010.00-1.35%111,300
Jan 28, 20264,105.004,145.004,065.004,065.004,065.00-1.81%103,400
Jan 27, 20263,980.004,160.003,965.004,140.004,140.003.50%132,700
Jan 26, 20264,045.004,095.004,000.004,000.004,000.00-3.15%139,300
Jan 23, 20264,120.004,210.004,095.004,130.004,130.001.10%157,700
Jan 22, 20263,960.004,140.003,960.004,085.004,085.003.55%168,700
Jan 21, 20263,830.004,025.003,825.003,945.003,945.001.68%126,100
Jan 20, 20264,005.004,025.003,880.003,880.003,880.00-4.20%174,800
Jan 19, 20264,145.004,150.004,045.004,050.004,050.00-2.53%149,400
Jan 16, 20264,075.004,180.003,995.004,155.004,155.002.34%207,900
Jan 15, 20264,040.004,070.003,945.004,060.004,060.000.87%152,700
Jan 14, 20263,900.004,100.003,900.004,025.004,025.002.81%187,200
Jan 13, 20264,055.004,055.003,905.003,915.003,915.00-246,900
Jan 9, 20263,980.004,030.003,850.003,915.003,915.00-3.33%376,100
Jan 8, 20264,300.004,300.004,045.004,050.004,050.00-3.69%295,300
Jan 7, 20264,195.004,385.004,170.004,205.004,205.00-0.12%222,600
Jan 6, 20264,045.004,210.004,045.004,210.004,210.004.08%180,100
Jan 5, 20264,005.004,050.004,000.004,045.004,045.001.13%101,100
Dec 30, 20253,990.004,040.003,990.004,000.004,000.00-0.37%52,700
Dec 29, 20254,025.004,055.003,995.004,015.004,015.001.13%79,800
Dec 26, 20253,990.003,990.003,935.003,970.003,970.00-0.50%49,900
Dec 25, 20254,000.004,000.003,945.003,990.003,990.001.14%38,900
Dec 24, 20253,965.004,035.003,940.003,945.003,945.00-0.50%71,900
Dec 23, 20253,990.004,000.003,925.003,965.003,965.00-0.25%85,100
Dec 22, 20253,940.004,075.003,915.003,975.003,975.002.71%138,000
Dec 19, 20253,830.003,890.003,805.003,870.003,870.002.11%51,800
Dec 18, 20253,725.003,835.003,700.003,790.003,790.00-3.07%92,900
Dec 17, 20253,860.003,910.003,795.003,910.003,910.001.96%62,700