Skip to main content
logo
Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan flag Japan · Delayed Price · Currency is JPY
4,680.00
0.00 (0.00%)
May 1, 2026, 3:30 PM JST

TYO:4187 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,680.004,740.004,630.004,680.004,680.00-148,400
Apr 30, 20264,610.004,750.004,585.004,680.004,680.00-275,300
Apr 28, 20264,495.004,680.004,440.004,680.004,680.004.46%231,300
Apr 27, 20264,365.004,540.004,310.004,480.004,480.004.31%250,500
Apr 24, 20264,310.004,360.004,185.004,295.004,295.002.63%166,700
Apr 23, 20264,300.004,330.004,110.004,185.004,185.00-3.24%102,900
Apr 22, 20264,290.004,350.004,215.004,325.004,325.000.70%113,700
Apr 21, 20264,225.004,325.004,215.004,295.004,295.002.38%89,500
Apr 20, 20264,220.004,240.004,135.004,195.004,195.000.36%103,500
Apr 17, 20264,295.004,295.004,180.004,180.004,180.00-3.02%74,800
Apr 16, 20264,315.004,330.004,250.004,310.004,310.000.35%139,600
Apr 15, 20264,335.004,425.004,225.004,295.004,295.00-1.26%260,200
Apr 14, 20264,100.004,395.004,070.004,350.004,350.007.94%392,600
Apr 13, 20263,890.004,045.003,820.004,030.004,030.001.77%355,800
Apr 10, 20263,915.004,025.003,915.003,960.003,960.003.66%253,000
Apr 9, 20263,900.003,900.003,805.003,820.003,820.00-1.55%154,600
Apr 8, 20263,785.003,885.003,775.003,880.003,880.006.01%113,500
Apr 7, 20263,655.003,660.003,595.003,660.003,660.001.53%91,300
Apr 6, 20263,600.003,665.003,575.003,605.003,605.000.56%50,800
Apr 3, 20263,555.003,605.003,555.003,585.003,585.000.84%69,300
Apr 2, 20263,770.003,785.003,555.003,555.003,555.00-5.20%137,200
Apr 1, 20263,585.003,750.003,550.003,750.003,750.008.85%166,700
Mar 31, 20263,405.003,520.003,385.003,445.003,445.00-135,000
Mar 30, 20263,410.003,465.003,395.003,445.003,445.00-5.87%142,900
Mar 27, 20263,680.003,695.003,565.003,660.003,660.00-2.40%170,300
Mar 26, 20263,795.003,815.003,695.003,750.003,750.00-1.19%65,600
Mar 25, 20263,820.003,845.003,765.003,795.003,795.003.13%131,500
Mar 24, 20263,720.003,745.003,630.003,680.003,680.002.51%70,000
Mar 23, 20263,615.003,640.003,510.003,590.003,590.00-5.53%98,700
Mar 19, 20263,920.003,920.003,800.003,800.003,800.00-6.63%107,500
Mar 18, 20263,995.004,070.003,965.004,070.004,070.003.69%74,100
Mar 17, 20264,050.004,080.003,925.003,925.003,925.00-2.12%69,600
Mar 16, 20263,985.004,085.003,985.004,010.004,010.00-0.87%89,500
Mar 13, 20263,940.004,055.003,940.004,045.004,045.00-0.86%77,100
Mar 12, 20264,125.004,160.004,040.004,080.004,080.00-2.04%75,500
Mar 11, 20264,170.004,245.004,160.004,165.004,165.001.59%84,400
Mar 10, 20264,100.004,235.004,085.004,100.004,100.003.02%89,300
Mar 9, 20263,980.004,045.003,870.003,980.003,980.00-9.34%154,300
Mar 6, 20264,280.004,395.004,250.004,390.004,390.000.92%78,800
Mar 5, 20264,355.004,495.004,315.004,350.004,350.004.32%151,800
Mar 4, 20264,280.004,390.004,035.004,170.004,170.00-6.50%235,900
Mar 3, 20264,750.004,810.004,435.004,460.004,460.00-6.20%170,600
Mar 2, 20264,615.004,765.004,570.004,755.004,755.000.53%85,200
Feb 27, 20264,565.004,740.004,565.004,730.004,730.002.27%67,500
Feb 26, 20264,670.004,695.004,560.004,625.004,625.00-0.11%80,900
Feb 25, 20264,800.004,800.004,625.004,630.004,630.00-2.53%113,400
Feb 24, 20264,585.004,750.004,550.004,750.004,750.004.97%115,600
Feb 20, 20264,550.004,595.004,515.004,525.004,525.00-2.06%70,700
Feb 19, 20264,465.004,620.004,455.004,620.004,620.003.47%131,600
Feb 18, 20264,450.004,500.004,425.004,465.004,465.000.56%68,500