Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan · Delayed Price · Currency is JPY 5,720.00
+280.00 (5.15%)
May 26, 2026, 9:54 AM JST
TYO:4187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,090.00 | 5,290.00 | 5,090.00 | 5,230.00 | 5,230.00 | 4.18% | 157,100 |
| May 21, 2026 | 5,040.00 | 5,180.00 | 5,000.00 | 5,020.00 | 5,020.00 | 2.14% | 149,100 |
| May 20, 2026 | 5,080.00 | 5,150.00 | 4,785.00 | 4,915.00 | 4,915.00 | -5.12% | 310,800 |
| May 19, 2026 | 5,190.00 | 5,290.00 | 5,010.00 | 5,180.00 | 5,180.00 | 1.77% | 536,600 |
| May 18, 2026 | 5,090.00 | 5,210.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.59% | 140,500 |
| May 15, 2026 | 5,240.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | -2.29% | 359,000 |
| May 14, 2026 | 5,100.00 | 5,350.00 | 5,100.00 | 5,240.00 | 5,240.00 | 3.35% | 178,500 |
| May 13, 2026 | 4,920.00 | 5,130.00 | 4,875.00 | 5,070.00 | 5,070.00 | 2.94% | 197,600 |
| May 12, 2026 | 5,000.00 | 5,130.00 | 4,905.00 | 4,925.00 | 4,925.00 | -0.30% | 117,400 |
| May 11, 2026 | 4,960.00 | 5,080.00 | 4,810.00 | 4,940.00 | 4,940.00 | 2.49% | 175,700 |
| May 8, 2026 | 4,860.00 | 4,890.00 | 4,805.00 | 4,820.00 | 4,820.00 | -1.53% | 108,100 |
| May 7, 2026 | 4,835.00 | 4,970.00 | 4,770.00 | 4,895.00 | 4,895.00 | 4.59% | 144,200 |
| May 1, 2026 | 4,680.00 | 4,740.00 | 4,630.00 | 4,680.00 | 4,680.00 | - | 148,400 |
| Apr 30, 2026 | 4,610.00 | 4,750.00 | 4,585.00 | 4,680.00 | 4,680.00 | - | 275,300 |
| Apr 28, 2026 | 4,495.00 | 4,680.00 | 4,440.00 | 4,680.00 | 4,680.00 | 4.46% | 231,300 |
| Apr 27, 2026 | 4,365.00 | 4,540.00 | 4,310.00 | 4,480.00 | 4,480.00 | 4.31% | 250,500 |
| Apr 24, 2026 | 4,310.00 | 4,360.00 | 4,185.00 | 4,295.00 | 4,295.00 | 2.63% | 166,700 |
| Apr 23, 2026 | 4,300.00 | 4,330.00 | 4,110.00 | 4,185.00 | 4,185.00 | -3.24% | 102,900 |
| Apr 22, 2026 | 4,290.00 | 4,350.00 | 4,215.00 | 4,325.00 | 4,325.00 | 0.70% | 113,700 |
| Apr 21, 2026 | 4,225.00 | 4,325.00 | 4,215.00 | 4,295.00 | 4,295.00 | 2.38% | 89,500 |
| Apr 20, 2026 | 4,220.00 | 4,240.00 | 4,135.00 | 4,195.00 | 4,195.00 | 0.36% | 103,500 |
| Apr 17, 2026 | 4,295.00 | 4,295.00 | 4,180.00 | 4,180.00 | 4,180.00 | -3.02% | 74,800 |
| Apr 16, 2026 | 4,315.00 | 4,330.00 | 4,250.00 | 4,310.00 | 4,310.00 | 0.35% | 139,600 |
| Apr 15, 2026 | 4,335.00 | 4,425.00 | 4,225.00 | 4,295.00 | 4,295.00 | -1.26% | 260,200 |
| Apr 14, 2026 | 4,100.00 | 4,395.00 | 4,070.00 | 4,350.00 | 4,350.00 | 7.94% | 392,600 |
| Apr 13, 2026 | 3,890.00 | 4,045.00 | 3,820.00 | 4,030.00 | 4,030.00 | 1.77% | 355,800 |
| Apr 10, 2026 | 3,915.00 | 4,025.00 | 3,915.00 | 3,960.00 | 3,960.00 | 3.66% | 253,000 |
| Apr 9, 2026 | 3,900.00 | 3,900.00 | 3,805.00 | 3,820.00 | 3,820.00 | -1.55% | 154,600 |
| Apr 8, 2026 | 3,785.00 | 3,885.00 | 3,775.00 | 3,880.00 | 3,880.00 | 6.01% | 113,500 |
| Apr 7, 2026 | 3,655.00 | 3,660.00 | 3,595.00 | 3,660.00 | 3,660.00 | 1.53% | 91,300 |
| Apr 6, 2026 | 3,600.00 | 3,665.00 | 3,575.00 | 3,605.00 | 3,605.00 | 0.56% | 50,800 |
| Apr 3, 2026 | 3,555.00 | 3,605.00 | 3,555.00 | 3,585.00 | 3,585.00 | 0.84% | 69,300 |
| Apr 2, 2026 | 3,770.00 | 3,785.00 | 3,555.00 | 3,555.00 | 3,555.00 | -5.20% | 137,200 |
| Apr 1, 2026 | 3,585.00 | 3,750.00 | 3,550.00 | 3,750.00 | 3,750.00 | 8.85% | 166,700 |
| Mar 31, 2026 | 3,405.00 | 3,520.00 | 3,385.00 | 3,445.00 | 3,445.00 | - | 135,000 |
| Mar 30, 2026 | 3,410.00 | 3,465.00 | 3,395.00 | 3,445.00 | 3,445.00 | -5.87% | 142,900 |
| Mar 27, 2026 | 3,680.00 | 3,695.00 | 3,565.00 | 3,660.00 | 3,660.00 | -2.40% | 170,300 |
| Mar 26, 2026 | 3,795.00 | 3,815.00 | 3,695.00 | 3,750.00 | 3,750.00 | -1.19% | 65,600 |
| Mar 25, 2026 | 3,820.00 | 3,845.00 | 3,765.00 | 3,795.00 | 3,795.00 | 3.13% | 131,500 |
| Mar 24, 2026 | 3,720.00 | 3,745.00 | 3,630.00 | 3,680.00 | 3,680.00 | 2.51% | 70,000 |
| 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 |