Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan · Delayed Price · Currency is JPY 5,190.00
-190.00 (-3.53%)
Jul 24, 2026, 3:30 PM JST
TYO:4187 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,290.00 | 5,340.00 | 5,120.00 | 5,190.00 | 5,190.00 | -3.53% | 157,700 |
| Jul 23, 2026 | 5,310.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.51% | 176,300 |
| Jul 22, 2026 | 5,390.00 | 5,540.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3.31% | 164,300 |
| Jul 21, 2026 | 5,110.00 | 5,220.00 | 5,010.00 | 5,130.00 | 5,130.00 | -0.19% | 365,300 |
| Jul 17, 2026 | 5,100.00 | 5,180.00 | 4,955.00 | 5,140.00 | 5,140.00 | -1.34% | 472,200 |
| Jul 16, 2026 | 5,320.00 | 5,370.00 | 5,110.00 | 5,210.00 | 5,210.00 | -3.87% | 196,400 |
| Jul 15, 2026 | 5,060.00 | 5,480.00 | 5,060.00 | 5,420.00 | 5,420.00 | 7.11% | 353,400 |
| Jul 14, 2026 | 4,955.00 | 5,100.00 | 4,920.00 | 5,060.00 | 5,060.00 | 1.91% | 218,100 |
| Jul 13, 2026 | 5,200.00 | 5,390.00 | 4,950.00 | 4,965.00 | 4,965.00 | -2.65% | 259,400 |
| Jul 10, 2026 | 5,320.00 | 5,450.00 | 5,060.00 | 5,100.00 | 5,100.00 | -3.04% | 430,200 |
| Jul 9, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,260.00 | 5,260.00 | 2.73% | 149,700 |
| Jul 8, 2026 | 5,180.00 | 5,350.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.21% | 170,300 |
| Jul 7, 2026 | 5,510.00 | 5,540.00 | 5,140.00 | 5,290.00 | 5,290.00 | -5.20% | 193,000 |
| Jul 6, 2026 | 5,950.00 | 5,980.00 | 5,460.00 | 5,580.00 | 5,580.00 | -4.94% | 255,300 |
| Jul 3, 2026 | 5,800.00 | 5,880.00 | 5,040.00 | 5,870.00 | 5,870.00 | -0.17% | 488,900 |
| Jul 2, 2026 | 6,110.00 | 6,140.00 | 5,850.00 | 5,880.00 | 5,880.00 | -4.55% | 172,400 |
| Jul 1, 2026 | 5,960.00 | 6,160.00 | 5,960.00 | 6,160.00 | 6,160.00 | 3.36% | 111,400 |
| Jun 30, 2026 | 6,080.00 | 6,080.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.36% | 114,200 |
| Jun 29, 2026 | 6,000.00 | 6,030.00 | 5,700.00 | 5,880.00 | 5,880.00 | -1.34% | 128,000 |
| Jun 26, 2026 | 5,800.00 | 5,980.00 | 5,790.00 | 5,960.00 | 5,960.00 | 1.02% | 142,500 |
| Jun 25, 2026 | 6,000.00 | 6,000.00 | 5,830.00 | 5,900.00 | 5,900.00 | 3.51% | 85,700 |
| Jun 24, 2026 | 5,710.00 | 5,860.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.38% | 76,600 |
| Jun 23, 2026 | 6,050.00 | 6,060.00 | 5,780.00 | 5,780.00 | 5,780.00 | -4.30% | 101,900 |
| Jun 22, 2026 | 5,980.00 | 6,190.00 | 5,980.00 | 6,040.00 | 6,040.00 | 3.25% | 220,300 |
| Jun 19, 2026 | 5,840.00 | 5,970.00 | 5,730.00 | 5,850.00 | 5,850.00 | 1.74% | 140,400 |
| Jun 18, 2026 | 5,740.00 | 5,890.00 | 5,730.00 | 5,750.00 | 5,750.00 | 1.23% | 63,700 |
| Jun 17, 2026 | 5,600.00 | 5,700.00 | 5,530.00 | 5,680.00 | 5,680.00 | 1.07% | 132,700 |
| Jun 16, 2026 | 5,700.00 | 5,740.00 | 5,580.00 | 5,620.00 | 5,620.00 | -1.40% | 58,900 |
| Jun 15, 2026 | 5,660.00 | 5,740.00 | 5,610.00 | 5,700.00 | 5,700.00 | 5.36% | 78,800 |
| Jun 12, 2026 | 5,300.00 | 5,490.00 | 5,260.00 | 5,410.00 | 5,410.00 | 5.66% | 150,100 |
| Jun 11, 2026 | 5,110.00 | 5,260.00 | 4,985.00 | 5,120.00 | 5,120.00 | -2.66% | 159,300 |
| Jun 10, 2026 | 5,440.00 | 5,470.00 | 5,220.00 | 5,260.00 | 5,260.00 | -5.05% | 163,600 |
| Jun 9, 2026 | 5,840.00 | 5,880.00 | 5,470.00 | 5,540.00 | 5,540.00 | -3.82% | 145,900 |
| Jun 8, 2026 | 5,660.00 | 5,830.00 | 5,530.00 | 5,760.00 | 5,760.00 | -3.36% | 243,400 |
| Jun 5, 2026 | 6,050.00 | 6,070.00 | 5,810.00 | 5,960.00 | 5,960.00 | -1.32% | 143,000 |
| Jun 4, 2026 | 5,940.00 | 6,100.00 | 5,850.00 | 6,040.00 | 6,040.00 | - | 190,500 |
| Jun 3, 2026 | 5,900.00 | 6,130.00 | 5,900.00 | 6,040.00 | 6,040.00 | 3.07% | 173,100 |
| Jun 2, 2026 | 5,930.00 | 5,980.00 | 5,610.00 | 5,860.00 | 5,860.00 | -1.51% | 219,800 |
| Jun 1, 2026 | 5,800.00 | 6,000.00 | 5,760.00 | 5,950.00 | 5,950.00 | 3.66% | 174,100 |
| May 29, 2026 | 5,710.00 | 5,810.00 | 5,670.00 | 5,740.00 | 5,740.00 | 1.06% | 146,700 |
| May 28, 2026 | 5,570.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 0.89% | 203,300 |
| May 27, 2026 | 5,750.00 | 5,860.00 | 5,540.00 | 5,670.00 | 5,630.00 | -0.53% | 282,900 |
| May 26, 2026 | 5,460.00 | 5,800.00 | 5,450.00 | 5,700.00 | 5,659.79 | 4.78% | 280,400 |
| May 25, 2026 | 5,330.00 | 5,600.00 | 5,300.00 | 5,440.00 | 5,401.62 | 4.02% | 188,800 |
| May 22, 2026 | 5,090.00 | 5,290.00 | 5,090.00 | 5,230.00 | 5,193.10 | 4.18% | 157,100 |
| May 21, 2026 | 5,040.00 | 5,180.00 | 5,000.00 | 5,020.00 | 4,984.59 | 2.14% | 149,100 |
| May 20, 2026 | 5,080.00 | 5,150.00 | 4,785.00 | 4,915.00 | 4,880.33 | -5.12% | 310,800 |
| May 19, 2026 | 5,190.00 | 5,290.00 | 5,010.00 | 5,180.00 | 5,143.46 | 1.77% | 536,600 |
| May 18, 2026 | 5,090.00 | 5,210.00 | 5,080.00 | 5,090.00 | 5,054.09 | -0.59% | 140,500 |
| May 15, 2026 | 5,240.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,083.88 | -2.29% | 359,000 |