Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan · Delayed Price · Currency is JPY 5,700.00
+290.00 (5.36%)
Jun 15, 2026, 3:30 PM JST
TYO:4187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,100.00 | 5,350.00 | 5,100.00 | 5,240.00 | 5,203.03 | 3.35% | 178,500 |
| May 13, 2026 | 4,920.00 | 5,130.00 | 4,875.00 | 5,070.00 | 5,034.23 | 2.94% | 197,600 |
| May 12, 2026 | 5,000.00 | 5,130.00 | 4,905.00 | 4,925.00 | 4,890.26 | -0.30% | 117,400 |
| May 11, 2026 | 4,960.00 | 5,080.00 | 4,810.00 | 4,940.00 | 4,905.15 | 2.49% | 175,700 |
| May 8, 2026 | 4,860.00 | 4,890.00 | 4,805.00 | 4,820.00 | 4,786.00 | -1.53% | 108,100 |
| May 7, 2026 | 4,835.00 | 4,970.00 | 4,770.00 | 4,895.00 | 4,860.47 | 4.59% | 144,200 |
| May 1, 2026 | 4,680.00 | 4,740.00 | 4,630.00 | 4,680.00 | 4,646.98 | - | 148,400 |
| Apr 30, 2026 | 4,610.00 | 4,750.00 | 4,585.00 | 4,680.00 | 4,646.98 | - | 275,300 |
| Apr 28, 2026 | 4,495.00 | 4,680.00 | 4,440.00 | 4,680.00 | 4,646.98 | 4.46% | 231,300 |
| Apr 27, 2026 | 4,365.00 | 4,540.00 | 4,310.00 | 4,480.00 | 4,448.40 | 4.31% | 250,500 |
| Apr 24, 2026 | 4,310.00 | 4,360.00 | 4,185.00 | 4,295.00 | 4,264.70 | 2.63% | 166,700 |
| Apr 23, 2026 | 4,300.00 | 4,330.00 | 4,110.00 | 4,185.00 | 4,155.48 | -3.24% | 102,900 |
| Apr 22, 2026 | 4,290.00 | 4,350.00 | 4,215.00 | 4,325.00 | 4,294.49 | 0.70% | 113,700 |
| Apr 21, 2026 | 4,225.00 | 4,325.00 | 4,215.00 | 4,295.00 | 4,264.70 | 2.38% | 89,500 |
| Apr 20, 2026 | 4,220.00 | 4,240.00 | 4,135.00 | 4,195.00 | 4,165.41 | 0.36% | 103,500 |
| Apr 17, 2026 | 4,295.00 | 4,295.00 | 4,180.00 | 4,180.00 | 4,150.51 | -3.02% | 74,800 |
| Apr 16, 2026 | 4,315.00 | 4,330.00 | 4,250.00 | 4,310.00 | 4,279.59 | 0.35% | 139,600 |
| Apr 15, 2026 | 4,335.00 | 4,425.00 | 4,225.00 | 4,295.00 | 4,264.70 | -1.26% | 260,200 |
| Apr 14, 2026 | 4,100.00 | 4,395.00 | 4,070.00 | 4,350.00 | 4,319.31 | 7.94% | 392,600 |
| Apr 13, 2026 | 3,890.00 | 4,045.00 | 3,820.00 | 4,030.00 | 4,001.57 | 1.77% | 355,800 |
| Apr 10, 2026 | 3,915.00 | 4,025.00 | 3,915.00 | 3,960.00 | 3,932.06 | 3.66% | 253,000 |
| Apr 9, 2026 | 3,900.00 | 3,900.00 | 3,805.00 | 3,820.00 | 3,793.05 | -1.55% | 154,600 |
| Apr 8, 2026 | 3,785.00 | 3,885.00 | 3,775.00 | 3,880.00 | 3,852.63 | 6.01% | 113,500 |
| Apr 7, 2026 | 3,655.00 | 3,660.00 | 3,595.00 | 3,660.00 | 3,634.18 | 1.53% | 91,300 |
| Apr 6, 2026 | 3,600.00 | 3,665.00 | 3,575.00 | 3,605.00 | 3,579.57 | 0.56% | 50,800 |
| Apr 3, 2026 | 3,555.00 | 3,605.00 | 3,555.00 | 3,585.00 | 3,559.71 | 0.84% | 69,300 |
| Apr 2, 2026 | 3,770.00 | 3,785.00 | 3,555.00 | 3,555.00 | 3,529.92 | -5.20% | 137,200 |
| Apr 1, 2026 | 3,585.00 | 3,750.00 | 3,550.00 | 3,750.00 | 3,723.54 | 8.85% | 166,700 |
| Mar 31, 2026 | 3,405.00 | 3,520.00 | 3,385.00 | 3,445.00 | 3,420.70 | - | 135,000 |