Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan · Delayed Price · Currency is JPY 4,980.00
+10.00 (0.20%)
Oct 16, 2026, 3:30 PM JST
TYO:4187 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,040.00 | 5,110.00 | 4,900.00 | 4,980.00 | 4,980.00 | 0.20% | 184,200 |
| Oct 15, 2026 | 4,960.00 | 5,090.00 | 4,805.00 | 4,970.00 | 4,970.00 | -3.68% | 330,100 |
| Oct 14, 2026 | 5,210.00 | 5,380.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.98% | 409,500 |
| Oct 13, 2026 | 5,120.00 | 5,240.00 | 4,915.00 | 5,110.00 | 5,110.00 | 6.35% | 614,900 |
| Oct 9, 2026 | 4,550.00 | 4,835.00 | 4,530.00 | 4,805.00 | 4,805.00 | 3.56% | 300,400 |
| Oct 8, 2026 | 4,600.00 | 4,695.00 | 4,560.00 | 4,640.00 | 4,640.00 | -1.17% | 177,800 |
| Oct 7, 2026 | 4,745.00 | 4,745.00 | 4,625.00 | 4,695.00 | 4,695.00 | -0.84% | 240,300 |
| Oct 6, 2026 | 4,675.00 | 4,735.00 | 4,615.00 | 4,735.00 | 4,735.00 | 1.28% | 103,900 |
| Oct 5, 2026 | 4,640.00 | 4,695.00 | 4,590.00 | 4,675.00 | 4,675.00 | 3.89% | 122,500 |
| Oct 2, 2026 | 4,460.00 | 4,540.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.66% | 205,600 |
| Oct 1, 2026 | 4,380.00 | 4,530.00 | 4,380.00 | 4,530.00 | 4,530.00 | 3.42% | 121,400 |
| Sep 30, 2026 | 4,320.00 | 4,420.00 | 4,320.00 | 4,380.00 | 4,380.00 | 2.46% | 102,500 |
| Sep 29, 2026 | 4,185.00 | 4,280.00 | 4,175.00 | 4,275.00 | 4,275.00 | 1.30% | 143,300 |
| Sep 28, 2026 | 4,250.00 | 4,295.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.71% | 186,200 |
| Sep 25, 2026 | 4,180.00 | 4,250.00 | 4,135.00 | 4,250.00 | 4,250.00 | 0.95% | 125,000 |
| Sep 24, 2026 | 4,145.00 | 4,260.00 | 4,100.00 | 4,210.00 | 4,210.00 | 2.68% | 154,700 |
| Sep 18, 2026 | 4,085.00 | 4,100.00 | 4,035.00 | 4,100.00 | 4,100.00 | 1.61% | 121,500 |
| Sep 17, 2026 | 4,165.00 | 4,165.00 | 3,995.00 | 4,035.00 | 4,035.00 | -1.82% | 98,000 |
| Sep 16, 2026 | 3,980.00 | 4,110.00 | 3,955.00 | 4,110.00 | 4,110.00 | 3.27% | 84,600 |
| Sep 15, 2026 | 3,905.00 | 4,015.00 | 3,905.00 | 3,980.00 | 3,980.00 | 0.76% | 109,500 |
| Sep 14, 2026 | 3,895.00 | 3,975.00 | 3,845.00 | 3,950.00 | 3,950.00 | -1.74% | 99,900 |
| Sep 11, 2026 | 4,000.00 | 4,060.00 | 3,940.00 | 4,020.00 | 4,020.00 | -2.90% | 216,700 |
| Sep 10, 2026 | 4,155.00 | 4,175.00 | 4,075.00 | 4,140.00 | 4,140.00 | -2.01% | 218,000 |
| Sep 9, 2026 | 4,175.00 | 4,285.00 | 4,170.00 | 4,225.00 | 4,225.00 | 2.18% | 84,700 |
| Sep 8, 2026 | 4,365.00 | 4,375.00 | 4,120.00 | 4,135.00 | 4,135.00 | -5.81% | 87,200 |
| Sep 7, 2026 | 4,350.00 | 4,410.00 | 4,300.00 | 4,390.00 | 4,390.00 | 2.57% | 75,800 |
| Sep 4, 2026 | 4,235.00 | 4,300.00 | 4,210.00 | 4,280.00 | 4,280.00 | 0.35% | 53,700 |
| Sep 3, 2026 | 4,345.00 | 4,345.00 | 4,225.00 | 4,265.00 | 4,265.00 | -0.23% | 90,200 |
| Sep 2, 2026 | 4,355.00 | 4,415.00 | 4,270.00 | 4,275.00 | 4,275.00 | -4.89% | 133,700 |
| Sep 1, 2026 | 4,465.00 | 4,570.00 | 4,425.00 | 4,495.00 | 4,495.00 | -0.66% | 119,700 |
| Aug 31, 2026 | 4,440.00 | 4,525.00 | 4,395.00 | 4,525.00 | 4,525.00 | 0.67% | 309,100 |
| Aug 28, 2026 | 4,620.00 | 4,640.00 | 4,485.00 | 4,495.00 | 4,495.00 | -2.39% | 80,200 |
| Aug 27, 2026 | 4,665.00 | 4,745.00 | 4,575.00 | 4,605.00 | 4,605.00 | -0.75% | 65,800 |
| Aug 26, 2026 | 4,650.00 | 4,665.00 | 4,570.00 | 4,640.00 | 4,640.00 | 0.54% | 54,300 |
| Aug 25, 2026 | 4,600.00 | 4,645.00 | 4,515.00 | 4,615.00 | 4,615.00 | -0.43% | 61,400 |
| Aug 24, 2026 | 4,615.00 | 4,650.00 | 4,525.00 | 4,635.00 | 4,635.00 | 0.43% | 82,500 |
| Aug 21, 2026 | 4,700.00 | 4,700.00 | 4,490.00 | 4,615.00 | 4,615.00 | -0.43% | 136,000 |
| Aug 20, 2026 | 4,565.00 | 4,635.00 | 4,460.00 | 4,635.00 | 4,635.00 | 2.32% | 122,300 |
| Aug 19, 2026 | 4,655.00 | 4,720.00 | 4,510.00 | 4,530.00 | 4,530.00 | -6.89% | 171,100 |
| Aug 18, 2026 | 4,990.00 | 5,040.00 | 4,840.00 | 4,865.00 | 4,865.00 | -2.70% | 116,000 |
| Aug 17, 2026 | 4,970.00 | 5,040.00 | 4,915.00 | 5,000.00 | 5,000.00 | 1.21% | 63,500 |
| Aug 14, 2026 | 4,990.00 | 5,020.00 | 4,860.00 | 4,940.00 | 4,940.00 | 0.41% | 139,400 |
| Aug 13, 2026 | 4,945.00 | 4,975.00 | 4,855.00 | 4,920.00 | 4,920.00 | 1.65% | 114,900 |
| Aug 12, 2026 | 4,805.00 | 4,860.00 | 4,730.00 | 4,840.00 | 4,840.00 | -0.72% | 133,900 |
| Aug 10, 2026 | 4,990.00 | 5,020.00 | 4,855.00 | 4,875.00 | 4,875.00 | 0.41% | 150,500 |
| Aug 7, 2026 | 5,050.00 | 5,050.00 | 4,690.00 | 4,855.00 | 4,855.00 | -2.51% | 166,700 |
| Aug 6, 2026 | 5,180.00 | 5,220.00 | 4,980.00 | 4,980.00 | 4,980.00 | -3.86% | 166,600 |
| Aug 5, 2026 | 4,900.00 | 5,220.00 | 4,900.00 | 5,180.00 | 5,180.00 | 8.25% | 169,900 |
| Aug 4, 2026 | 4,595.00 | 4,835.00 | 4,590.00 | 4,785.00 | 4,785.00 | 4.25% | 176,700 |
| Aug 3, 2026 | 4,475.00 | 4,660.00 | 4,415.00 | 4,590.00 | 4,590.00 | 1.21% | 313,400 |