Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan · Delayed Price · Currency is JPY 3,680.00
+90.00 (2.51%)
Mar 24, 2026, 3:30 PM JST
TYO:4187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3,720.00 | 3,745.00 | 3,630.00 | 3,675.00 | - | 2.37% | 52,500 |
| Mar 23, 2026 | 3,615.00 | 3,640.00 | 3,510.00 | 3,590.00 | 3,590.00 | -5.53% | 98,700 |
| Mar 19, 2026 | 3,920.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,800.00 | -6.63% | 107,500 |
| Mar 18, 2026 | 3,995.00 | 4,070.00 | 3,965.00 | 4,070.00 | 4,070.00 | 3.69% | 74,100 |
| Mar 17, 2026 | 4,050.00 | 4,080.00 | 3,925.00 | 3,925.00 | 3,925.00 | -2.12% | 69,600 |
| Mar 16, 2026 | 3,985.00 | 4,085.00 | 3,985.00 | 4,010.00 | 4,010.00 | -0.87% | 89,500 |
| Mar 13, 2026 | 3,940.00 | 4,055.00 | 3,940.00 | 4,045.00 | 4,045.00 | -0.86% | 77,100 |
| Mar 12, 2026 | 4,125.00 | 4,160.00 | 4,040.00 | 4,080.00 | 4,080.00 | -2.04% | 75,500 |
| Mar 11, 2026 | 4,170.00 | 4,245.00 | 4,160.00 | 4,165.00 | 4,165.00 | 1.59% | 84,400 |
| Mar 10, 2026 | 4,100.00 | 4,235.00 | 4,085.00 | 4,100.00 | 4,100.00 | 3.02% | 89,300 |
| Mar 9, 2026 | 3,980.00 | 4,045.00 | 3,870.00 | 3,980.00 | 3,980.00 | -9.34% | 154,300 |
| Mar 6, 2026 | 4,280.00 | 4,395.00 | 4,250.00 | 4,390.00 | 4,390.00 | 0.92% | 78,800 |
| Mar 5, 2026 | 4,355.00 | 4,495.00 | 4,315.00 | 4,350.00 | 4,350.00 | 4.32% | 151,800 |
| Mar 4, 2026 | 4,280.00 | 4,390.00 | 4,035.00 | 4,170.00 | 4,170.00 | -6.50% | 235,900 |
| Mar 3, 2026 | 4,750.00 | 4,810.00 | 4,435.00 | 4,460.00 | 4,460.00 | -6.20% | 170,600 |
| Mar 2, 2026 | 4,615.00 | 4,765.00 | 4,570.00 | 4,755.00 | 4,755.00 | 0.53% | 85,200 |
| Feb 27, 2026 | 4,565.00 | 4,740.00 | 4,565.00 | 4,730.00 | 4,730.00 | 2.27% | 67,500 |
| Feb 26, 2026 | 4,670.00 | 4,695.00 | 4,560.00 | 4,625.00 | 4,625.00 | -0.11% | 80,900 |
| Feb 25, 2026 | 4,800.00 | 4,800.00 | 4,625.00 | 4,630.00 | 4,630.00 | -2.53% | 113,400 |
| Feb 24, 2026 | 4,585.00 | 4,750.00 | 4,550.00 | 4,750.00 | 4,750.00 | 4.97% | 115,600 |
| Feb 20, 2026 | 4,550.00 | 4,595.00 | 4,515.00 | 4,525.00 | 4,525.00 | -2.06% | 70,700 |
| Feb 19, 2026 | 4,465.00 | 4,620.00 | 4,455.00 | 4,620.00 | 4,620.00 | 3.47% | 131,600 |
| Feb 18, 2026 | 4,450.00 | 4,500.00 | 4,425.00 | 4,465.00 | 4,465.00 | 0.56% | 68,500 |
| Feb 17, 2026 | 4,360.00 | 4,470.00 | 4,330.00 | 4,440.00 | 4,440.00 | 1.83% | 119,500 |
| Feb 16, 2026 | 4,370.00 | 4,405.00 | 4,310.00 | 4,360.00 | 4,360.00 | 0.46% | 85,600 |
| Feb 13, 2026 | 4,435.00 | 4,455.00 | 4,325.00 | 4,340.00 | 4,340.00 | -3.66% | 81,800 |
| Feb 12, 2026 | 4,450.00 | 4,595.00 | 4,435.00 | 4,505.00 | 4,505.00 | 2.04% | 130,400 |
| Feb 10, 2026 | 4,350.00 | 4,425.00 | 4,350.00 | 4,415.00 | 4,415.00 | 2.79% | 88,800 |
| Feb 9, 2026 | 4,200.00 | 4,330.00 | 4,150.00 | 4,295.00 | 4,295.00 | 4.88% | 186,500 |
| Feb 6, 2026 | 4,055.00 | 4,125.00 | 4,030.00 | 4,095.00 | 4,095.00 | -0.24% | 105,500 |
| Feb 5, 2026 | 4,180.00 | 4,180.00 | 4,095.00 | 4,105.00 | 4,105.00 | -0.85% | 109,300 |
| Feb 4, 2026 | 4,115.00 | 4,170.00 | 4,055.00 | 4,140.00 | 4,140.00 | 0.49% | 92,000 |
| Feb 3, 2026 | 4,070.00 | 4,125.00 | 4,045.00 | 4,120.00 | 4,120.00 | 3.00% | 116,100 |
| Feb 2, 2026 | 4,060.00 | 4,150.00 | 3,980.00 | 4,000.00 | 4,000.00 | -1.48% | 119,000 |
| Jan 30, 2026 | 3,990.00 | 4,085.00 | 3,955.00 | 4,060.00 | 4,060.00 | 1.25% | 134,100 |
| Jan 29, 2026 | 4,050.00 | 4,095.00 | 3,985.00 | 4,010.00 | 4,010.00 | -1.35% | 111,300 |
| Jan 28, 2026 | 4,105.00 | 4,145.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.81% | 103,400 |
| Jan 27, 2026 | 3,980.00 | 4,160.00 | 3,965.00 | 4,140.00 | 4,140.00 | 3.50% | 132,700 |
| Jan 26, 2026 | 4,045.00 | 4,095.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.15% | 139,300 |
| Jan 23, 2026 | 4,120.00 | 4,210.00 | 4,095.00 | 4,130.00 | 4,130.00 | 1.10% | 157,700 |
| Jan 22, 2026 | 3,960.00 | 4,140.00 | 3,960.00 | 4,085.00 | 4,085.00 | 3.55% | 168,700 |
| Jan 21, 2026 | 3,830.00 | 4,025.00 | 3,825.00 | 3,945.00 | 3,945.00 | 1.68% | 126,100 |
| Jan 20, 2026 | 4,005.00 | 4,025.00 | 3,880.00 | 3,880.00 | 3,880.00 | -4.20% | 174,800 |
| Jan 19, 2026 | 4,145.00 | 4,150.00 | 4,045.00 | 4,050.00 | 4,050.00 | -2.53% | 149,400 |
| Jan 16, 2026 | 4,075.00 | 4,180.00 | 3,995.00 | 4,155.00 | 4,155.00 | 2.34% | 207,900 |
| Jan 15, 2026 | 4,040.00 | 4,070.00 | 3,945.00 | 4,060.00 | 4,060.00 | 0.87% | 152,700 |
| Jan 14, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,025.00 | 4,025.00 | 2.81% | 187,200 |
| Jan 13, 2026 | 4,055.00 | 4,055.00 | 3,905.00 | 3,915.00 | 3,915.00 | - | 246,900 |
| Jan 9, 2026 | 3,980.00 | 4,030.00 | 3,850.00 | 3,915.00 | 3,915.00 | -3.33% | 376,100 |
| Jan 8, 2026 | 4,300.00 | 4,300.00 | 4,045.00 | 4,050.00 | 4,050.00 | -3.69% | 295,300 |