Skip to main content
logo
Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan flag Japan · Delayed Price · Currency is JPY
2,916.00
-32.00 (-1.09%)
Aug 1, 2025, 3:30 PM JST

TYO:4187 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,945.002,945.002,857.002,916.002,916.00-1.09%93,800
Jul 31, 20252,859.002,977.002,856.002,948.002,948.003.11%168,100
Jul 30, 20252,851.002,879.002,835.002,859.002,859.000.21%101,300
Jul 29, 20252,968.002,968.002,837.002,853.002,853.001.24%208,400
Jul 28, 20252,784.002,828.002,780.002,818.002,818.001.55%78,700
Jul 25, 20252,815.002,815.002,764.002,775.002,775.00-1.42%95,200
Jul 24, 20252,850.002,860.002,810.002,815.002,815.00-81,000
Jul 23, 20252,841.002,842.002,791.002,815.002,815.000.61%95,200
Jul 22, 20252,830.002,839.002,784.002,798.002,798.00-2.07%104,000
Jul 18, 20252,885.002,911.002,851.002,857.002,857.00-0.73%61,200
Jul 17, 20252,832.002,922.002,832.002,878.002,878.001.52%127,400
Jul 16, 20252,930.002,945.002,833.002,835.002,835.00-2.11%112,200
Jul 15, 20252,878.002,908.002,830.002,896.002,896.000.63%136,100
Jul 14, 20252,833.002,911.002,791.002,878.002,878.003.41%274,000
Jul 11, 20252,754.002,853.002,750.002,783.002,783.006.87%525,300
Jul 10, 20252,589.002,620.002,564.002,604.002,604.000.74%202,700
Jul 9, 20252,546.002,625.002,546.002,585.002,585.001.61%157,900
Jul 8, 20252,478.002,555.002,478.002,544.002,544.002.62%75,000
Jul 7, 20252,505.002,519.002,475.002,479.002,479.00-1.90%70,800
Jul 4, 20252,533.002,550.002,511.002,527.002,527.00-0.24%66,500
Jul 3, 20252,538.002,555.002,523.002,533.002,533.000.52%51,200
Jul 2, 20252,501.002,541.002,496.002,520.002,520.00-0.75%77,600
Jul 1, 20252,580.002,584.002,530.002,539.002,539.00-2.35%50,900
Jun 30, 20252,639.002,659.002,600.002,600.002,600.000.35%111,700
Jun 27, 20252,574.002,617.002,565.002,591.002,591.002.65%95,500
Jun 26, 20252,487.002,524.002,487.002,524.002,524.000.48%46,200
Jun 25, 20252,509.002,514.002,480.002,512.002,512.000.64%62,200
Jun 24, 20252,473.002,520.002,451.002,496.002,496.002.46%68,000
Jun 23, 20252,410.002,449.002,369.002,436.002,436.00-0.81%72,000
Jun 20, 20252,404.002,457.002,401.002,456.002,456.001.91%154,100
Jun 19, 20252,455.002,460.002,410.002,410.002,410.00-2.67%28,400
Jun 18, 20252,484.002,485.002,462.002,476.002,476.00-0.72%26,100
Jun 17, 20252,453.002,506.002,453.002,494.002,494.000.85%52,600
Jun 16, 20252,494.002,497.002,458.002,473.002,473.000.16%34,600
Jun 13, 20252,533.002,533.002,462.002,469.002,469.00-3.25%62,300
Jun 12, 20252,580.002,587.002,542.002,552.002,552.00-1.54%42,300
Jun 11, 20252,530.002,595.002,530.002,592.002,592.002.45%71,000
Jun 10, 20252,535.002,565.002,523.002,530.002,530.000.08%65,100
Jun 9, 20252,543.002,564.002,528.002,528.002,528.00-0.39%50,700
Jun 6, 20252,549.002,549.002,526.002,538.002,538.000.24%27,900
Jun 5, 20252,500.002,534.002,500.002,532.002,532.000.76%30,700
Jun 4, 20252,486.002,535.002,486.002,513.002,513.001.33%32,100
Jun 3, 20252,505.002,505.002,480.002,480.002,480.00-0.32%22,300
Jun 2, 20252,462.002,507.002,460.002,488.002,488.00-0.72%38,300
May 30, 20252,465.002,522.002,461.002,506.002,506.000.56%47,300
May 29, 20252,475.002,501.002,461.002,492.002,492.00-0.28%76,700
May 28, 20252,502.002,527.002,489.002,499.002,465.000.68%113,200
May 27, 20252,450.002,484.002,439.002,482.002,448.231.51%51,700
May 26, 20252,449.002,457.002,435.002,445.002,411.73-0.12%50,400
May 23, 20252,438.002,450.002,422.002,448.002,414.690.95%26,800