Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan
· Delayed Price · Currency is JPY 7,725.00
-1,090.00 (-12.37%)
At close: Mar 9, 2026
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,935.00 | 8,034.00 | 7,442.00 | 7,502.00 | - | -14.90% | 1,701,300 |
| Mar 6, 2026 | 8,600.00 | 8,863.00 | 8,523.00 | 8,815.00 | 8,815.00 | -0.20% | 764,300 |
| Mar 5, 2026 | 9,184.00 | 9,257.00 | 8,710.00 | 8,833.00 | 8,833.00 | 2.90% | 1,199,100 |
| Mar 4, 2026 | 8,658.00 | 9,066.00 | 8,400.00 | 8,584.00 | 8,584.00 | -5.75% | 1,462,200 |
| Mar 3, 2026 | 9,570.00 | 9,730.00 | 9,086.00 | 9,108.00 | 9,108.00 | -5.47% | 1,613,300 |
| Mar 2, 2026 | 9,070.00 | 9,639.00 | 9,010.00 | 9,635.00 | 9,635.00 | 4.50% | 1,614,900 |
| Feb 27, 2026 | 8,991.00 | 9,220.00 | 8,912.00 | 9,220.00 | 9,220.00 | 0.42% | 1,276,500 |
| Feb 26, 2026 | 9,380.00 | 9,440.00 | 8,890.00 | 9,181.00 | 9,181.00 | -1.44% | 1,435,600 |
| Feb 25, 2026 | 9,315.00 | 9,359.00 | 9,122.00 | 9,315.00 | 9,315.00 | 1.45% | 1,268,300 |
| Feb 24, 2026 | 9,210.00 | 9,335.00 | 9,125.00 | 9,182.00 | 9,182.00 | -0.60% | 1,288,400 |
| Feb 20, 2026 | 9,150.00 | 9,410.00 | 9,099.00 | 9,237.00 | 9,237.00 | - | 1,297,300 |
| Feb 19, 2026 | 8,990.00 | 9,367.00 | 8,940.00 | 9,237.00 | 9,237.00 | 3.68% | 1,347,500 |
| Feb 18, 2026 | 8,953.00 | 9,184.00 | 8,867.00 | 8,909.00 | 8,909.00 | -0.11% | 1,435,500 |
| Feb 17, 2026 | 8,712.00 | 8,950.00 | 8,614.00 | 8,919.00 | 8,919.00 | 2.75% | 1,284,000 |
| Feb 16, 2026 | 8,595.00 | 8,749.00 | 8,493.00 | 8,680.00 | 8,680.00 | 4.25% | 1,405,300 |
| Feb 13, 2026 | 8,261.00 | 8,441.00 | 8,095.00 | 8,326.00 | 8,326.00 | -0.05% | 1,321,400 |
| Feb 12, 2026 | 8,339.00 | 8,403.00 | 8,209.00 | 8,330.00 | 8,330.00 | 1.31% | 1,872,300 |
| Feb 10, 2026 | 8,553.00 | 8,610.00 | 8,104.00 | 8,222.00 | 8,222.00 | -2.49% | 2,169,700 |
| Feb 9, 2026 | 7,741.00 | 8,544.00 | 7,612.00 | 8,432.00 | 8,432.00 | 13.32% | 3,035,200 |
| Feb 6, 2026 | 7,290.00 | 7,477.00 | 7,256.00 | 7,441.00 | 7,441.00 | 0.45% | 836,500 |
| Feb 5, 2026 | 7,672.00 | 7,688.00 | 7,383.00 | 7,408.00 | 7,408.00 | -3.69% | 992,400 |
| Feb 4, 2026 | 7,600.00 | 7,719.00 | 7,435.00 | 7,692.00 | 7,692.00 | 1.09% | 1,050,700 |
| Feb 3, 2026 | 7,454.00 | 7,609.00 | 7,381.00 | 7,609.00 | 7,609.00 | 4.65% | 922,900 |
| Feb 2, 2026 | 7,310.00 | 7,631.00 | 7,250.00 | 7,271.00 | 7,271.00 | -0.08% | 2,130,000 |
| Jan 30, 2026 | 6,756.00 | 7,376.00 | 6,637.00 | 7,277.00 | 7,277.00 | 7.94% | 2,328,600 |
| Jan 29, 2026 | 6,830.00 | 6,872.00 | 6,667.00 | 6,742.00 | 6,742.00 | -0.01% | 780,700 |
| Jan 28, 2026 | 6,685.00 | 6,749.00 | 6,644.00 | 6,743.00 | 6,743.00 | -1.10% | 868,900 |
| Jan 27, 2026 | 6,581.00 | 6,820.00 | 6,554.00 | 6,818.00 | 6,818.00 | 4.91% | 1,061,000 |
| Jan 26, 2026 | 6,500.00 | 6,645.00 | 6,460.00 | 6,499.00 | 6,499.00 | -1.68% | 740,100 |
| Jan 23, 2026 | 6,532.00 | 6,676.00 | 6,494.00 | 6,610.00 | 6,610.00 | -1.81% | 1,210,300 |
| Jan 22, 2026 | 6,474.00 | 6,777.00 | 6,418.00 | 6,732.00 | 6,732.00 | 5.80% | 1,287,600 |
| Jan 21, 2026 | 6,116.00 | 6,364.00 | 6,102.00 | 6,363.00 | 6,363.00 | 0.74% | 641,100 |
| Jan 20, 2026 | 6,410.00 | 6,437.00 | 6,262.00 | 6,316.00 | 6,316.00 | -2.56% | 719,400 |
| Jan 19, 2026 | 6,350.00 | 6,520.00 | 6,269.00 | 6,482.00 | 6,482.00 | -0.09% | 739,500 |
| Jan 16, 2026 | 6,450.00 | 6,505.00 | 6,316.00 | 6,488.00 | 6,488.00 | 0.46% | 832,700 |
| Jan 15, 2026 | 6,270.00 | 6,464.00 | 6,262.00 | 6,458.00 | 6,458.00 | 1.06% | 595,500 |
| Jan 14, 2026 | 6,327.00 | 6,390.00 | 6,281.00 | 6,390.00 | 6,390.00 | 0.79% | 721,100 |
| Jan 13, 2026 | 6,250.00 | 6,366.00 | 6,162.00 | 6,340.00 | 6,340.00 | 4.98% | 960,900 |
| Jan 9, 2026 | 5,993.00 | 6,039.00 | 5,883.00 | 6,039.00 | 6,039.00 | 0.42% | 747,300 |
| Jan 8, 2026 | 6,046.00 | 6,100.00 | 5,935.00 | 6,014.00 | 6,014.00 | -2.08% | 972,200 |
| Jan 7, 2026 | 6,149.00 | 6,259.00 | 6,111.00 | 6,142.00 | 6,142.00 | 0.69% | 758,700 |
| Jan 6, 2026 | 6,024.00 | 6,111.00 | 5,922.00 | 6,100.00 | 6,100.00 | 1.58% | 710,500 |
| Jan 5, 2026 | 5,978.00 | 6,072.00 | 5,919.00 | 6,005.00 | 6,005.00 | 3.46% | 968,200 |
| Dec 30, 2025 | 5,810.00 | 5,866.00 | 5,785.00 | 5,804.00 | 5,804.00 | -0.75% | 299,000 |
| Dec 29, 2025 | 5,850.00 | 5,925.00 | 5,825.00 | 5,848.00 | 5,848.00 | 0.45% | 442,800 |
| Dec 26, 2025 | 5,880.00 | 5,897.00 | 5,761.00 | 5,822.00 | 5,785.00 | -0.85% | 496,500 |
| Dec 25, 2025 | 5,887.00 | 5,892.00 | 5,820.00 | 5,872.00 | 5,834.68 | 0.20% | 294,500 |
| Dec 24, 2025 | 5,901.00 | 5,941.00 | 5,825.00 | 5,860.00 | 5,822.76 | -1.00% | 504,000 |
| Dec 23, 2025 | 5,806.00 | 5,933.00 | 5,776.00 | 5,919.00 | 5,881.38 | 0.97% | 509,000 |
| Dec 22, 2025 | 5,750.00 | 5,862.00 | 5,721.00 | 5,862.00 | 5,824.75 | 4.34% | 753,000 |
| Dec 19, 2025 | 5,610.00 | 5,643.00 | 5,539.00 | 5,618.00 | 5,582.30 | 1.50% | 941,600 |
| Dec 18, 2025 | 5,560.00 | 5,595.00 | 5,499.00 | 5,535.00 | 5,499.82 | -1.74% | 627,700 |
| Dec 17, 2025 | 5,554.00 | 5,663.00 | 5,480.00 | 5,633.00 | 5,597.20 | 1.13% | 638,900 |
| Dec 16, 2025 | 5,635.00 | 5,649.00 | 5,525.00 | 5,570.00 | 5,534.60 | -3.48% | 876,300 |
| Dec 15, 2025 | 5,743.00 | 5,771.00 | 5,625.00 | 5,771.00 | 5,734.32 | -2.62% | 1,515,500 |
| Dec 12, 2025 | 6,024.00 | 6,024.00 | 5,851.00 | 5,926.00 | 5,888.34 | -1.08% | 909,600 |
| Dec 11, 2025 | 6,128.00 | 6,136.00 | 5,971.00 | 5,991.00 | 5,952.93 | -1.88% | 668,600 |
| Dec 10, 2025 | 6,150.00 | 6,178.00 | 6,040.00 | 6,106.00 | 6,067.20 | 0.79% | 571,100 |
| Dec 9, 2025 | 6,008.00 | 6,136.00 | 5,985.00 | 6,058.00 | 6,019.50 | 0.90% | 570,500 |
| Dec 8, 2025 | 5,980.00 | 6,018.00 | 5,895.00 | 6,004.00 | 5,965.84 | 0.33% | 557,800 |
| Dec 5, 2025 | 5,849.00 | 5,994.00 | 5,840.00 | 5,984.00 | 5,945.97 | 0.83% | 514,700 |
| Dec 4, 2025 | 5,899.00 | 5,985.00 | 5,870.00 | 5,935.00 | 5,897.28 | -0.49% | 701,900 |
| Dec 3, 2025 | 5,929.00 | 6,010.00 | 5,917.00 | 5,964.00 | 5,926.10 | 1.38% | 619,500 |
| Dec 2, 2025 | 5,932.00 | 5,990.00 | 5,875.00 | 5,883.00 | 5,845.61 | 0.22% | 412,600 |
| Dec 1, 2025 | 6,040.00 | 6,105.00 | 5,859.00 | 5,870.00 | 5,832.69 | -2.05% | 807,700 |
| Nov 28, 2025 | 5,930.00 | 6,025.00 | 5,878.00 | 5,993.00 | 5,954.91 | 1.03% | 599,500 |
| Nov 27, 2025 | 5,848.00 | 5,976.00 | 5,819.00 | 5,932.00 | 5,894.30 | 2.68% | 608,400 |
| Nov 26, 2025 | 5,603.00 | 5,860.00 | 5,568.00 | 5,777.00 | 5,740.29 | 4.56% | 1,013,400 |
| Nov 25, 2025 | 5,702.00 | 5,709.00 | 5,516.00 | 5,525.00 | 5,489.89 | -0.88% | 983,400 |
| Nov 21, 2025 | 5,610.00 | 5,728.00 | 5,502.00 | 5,574.00 | 5,538.58 | -7.25% | 1,546,000 |
| Nov 20, 2025 | 5,980.00 | 6,071.00 | 5,883.00 | 6,010.00 | 5,971.81 | 3.21% | 1,171,300 |
| Nov 19, 2025 | 5,852.00 | 5,899.00 | 5,664.00 | 5,823.00 | 5,785.99 | -1.59% | 1,103,300 |
| Nov 18, 2025 | 6,261.00 | 6,287.00 | 5,906.00 | 5,917.00 | 5,879.40 | -7.55% | 1,391,600 |
| Nov 17, 2025 | 6,290.00 | 6,482.00 | 6,222.00 | 6,400.00 | 6,359.33 | 1.72% | 992,400 |
| Nov 14, 2025 | 6,051.00 | 6,360.00 | 6,027.00 | 6,292.00 | 6,252.01 | -0.91% | 1,150,100 |
| Nov 13, 2025 | 6,209.00 | 6,379.00 | 6,110.00 | 6,350.00 | 6,309.64 | 2.22% | 938,400 |
| Nov 12, 2025 | 6,046.00 | 6,267.00 | 5,848.00 | 6,212.00 | 6,172.52 | 7.75% | 2,257,900 |
| Nov 11, 2025 | 5,919.00 | 5,930.00 | 5,555.00 | 5,765.00 | 5,728.36 | -1.97% | 2,079,200 |
| Nov 10, 2025 | 5,800.00 | 5,937.00 | 5,770.00 | 5,881.00 | 5,843.63 | 1.19% | 1,091,900 |
| Nov 7, 2025 | 5,672.00 | 5,874.00 | 5,652.00 | 5,812.00 | 5,775.06 | -1.02% | 1,248,700 |
| Nov 6, 2025 | 5,767.00 | 5,879.00 | 5,730.00 | 5,872.00 | 5,834.68 | 3.62% | 757,200 |
| Nov 5, 2025 | 5,650.00 | 5,703.00 | 5,493.00 | 5,667.00 | 5,630.99 | -2.71% | 1,318,000 |
| Nov 4, 2025 | 5,785.00 | 5,997.00 | 5,744.00 | 5,825.00 | 5,787.98 | 3.04% | 1,465,700 |
| Oct 31, 2025 | 5,500.00 | 5,653.00 | 5,485.00 | 5,653.00 | 5,617.07 | 2.76% | 844,600 |
| Oct 30, 2025 | 5,408.00 | 5,518.00 | 5,343.00 | 5,501.00 | 5,466.04 | 2.04% | 866,100 |
| Oct 29, 2025 | 5,341.00 | 5,475.00 | 5,307.00 | 5,391.00 | 5,356.74 | 2.55% | 782,200 |
| Oct 28, 2025 | 5,400.00 | 5,422.00 | 5,257.00 | 5,257.00 | 5,223.59 | -3.42% | 646,900 |
| Oct 27, 2025 | 5,515.00 | 5,527.00 | 5,374.00 | 5,443.00 | 5,408.41 | 3.99% | 1,010,600 |
| Oct 24, 2025 | 5,100.00 | 5,253.00 | 5,050.00 | 5,234.00 | 5,200.74 | 4.68% | 945,000 |
| Oct 23, 2025 | 5,000.00 | 5,038.00 | 4,956.00 | 5,000.00 | 4,968.22 | -2.34% | 520,200 |
| Oct 22, 2025 | 5,140.00 | 5,176.00 | 5,060.00 | 5,120.00 | 5,087.46 | -0.60% | 616,300 |
| Oct 21, 2025 | 5,043.00 | 5,225.00 | 5,041.00 | 5,151.00 | 5,118.26 | 3.58% | 1,083,900 |
| Oct 20, 2025 | 4,965.00 | 5,016.00 | 4,897.00 | 4,973.00 | 4,941.40 | 2.18% | 615,300 |
| Oct 17, 2025 | 4,900.00 | 4,904.00 | 4,822.00 | 4,867.00 | 4,836.07 | -1.86% | 510,400 |
| Oct 16, 2025 | 5,020.00 | 5,060.00 | 4,920.00 | 4,959.00 | 4,927.48 | 0.71% | 633,300 |
| Oct 15, 2025 | 4,795.00 | 4,957.00 | 4,795.00 | 4,924.00 | 4,892.71 | 3.55% | 576,800 |
| Oct 14, 2025 | 4,847.00 | 4,922.00 | 4,748.00 | 4,755.00 | 4,724.78 | -3.29% | 855,600 |
| Oct 10, 2025 | 5,000.00 | 5,003.00 | 4,870.00 | 4,917.00 | 4,885.75 | -3.59% | 689,800 |
| Oct 9, 2025 | 4,990.00 | 5,103.00 | 4,965.00 | 5,100.00 | 5,067.59 | 2.84% | 916,200 |
| Oct 8, 2025 | 4,950.00 | 4,983.00 | 4,922.00 | 4,959.00 | 4,927.48 | -0.48% | 456,700 |