Skip to main content
Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan flag Japan · Delayed Price · Currency is JPY
5,984.00
+49.00 (0.83%)
At close: Dec 5, 2025

Tokyo Ohka Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,849.005,994.005,840.005,984.005,984.000.83%514,700
Dec 4, 20255,899.005,985.005,870.005,935.005,935.00-0.49%701,900
Dec 3, 20255,929.006,010.005,917.005,964.005,964.001.38%619,500
Dec 2, 20255,932.005,990.005,875.005,883.005,883.000.22%412,600
Dec 1, 20256,040.006,105.005,859.005,870.005,870.00-2.05%807,700
Nov 28, 20255,930.006,025.005,878.005,993.005,993.001.03%599,500
Nov 27, 20255,848.005,976.005,819.005,932.005,932.002.68%608,400
Nov 26, 20255,603.005,860.005,568.005,777.005,777.004.56%1,013,400
Nov 25, 20255,702.005,709.005,516.005,525.005,525.00-0.88%983,400
Nov 21, 20255,610.005,728.005,502.005,574.005,574.00-7.25%1,546,000
Nov 20, 20255,980.006,071.005,883.006,010.006,010.003.21%1,171,300
Nov 19, 20255,852.005,899.005,664.005,823.005,823.00-1.59%1,103,300
Nov 18, 20256,261.006,287.005,906.005,917.005,917.00-7.55%1,391,600
Nov 17, 20256,290.006,482.006,222.006,400.006,400.001.72%992,400
Nov 14, 20256,051.006,360.006,027.006,292.006,292.00-0.91%1,150,100
Nov 13, 20256,209.006,379.006,110.006,350.006,350.002.22%938,400
Nov 12, 20256,046.006,267.005,848.006,212.006,212.007.75%2,257,900
Nov 11, 20255,919.005,930.005,555.005,765.005,765.00-1.97%2,079,200
Nov 10, 20255,800.005,937.005,770.005,881.005,881.001.19%1,091,900
Nov 7, 20255,672.005,874.005,652.005,812.005,812.00-1.02%1,248,700
Nov 6, 20255,767.005,879.005,730.005,872.005,872.003.62%757,200
Nov 5, 20255,650.005,703.005,493.005,667.005,667.00-2.71%1,318,000
Nov 4, 20255,785.005,997.005,744.005,825.005,825.003.04%1,465,700
Oct 31, 20255,500.005,653.005,485.005,653.005,653.002.76%844,600
Oct 30, 20255,408.005,518.005,343.005,501.005,501.002.04%866,100
Oct 29, 20255,341.005,475.005,307.005,391.005,391.002.55%782,200
Oct 28, 20255,400.005,422.005,257.005,257.005,257.00-3.42%646,900
Oct 27, 20255,515.005,527.005,374.005,443.005,443.003.99%1,010,600
Oct 24, 20255,100.005,253.005,050.005,234.005,234.004.68%945,000
Oct 23, 20255,000.005,038.004,956.005,000.005,000.00-2.34%520,200
Oct 22, 20255,140.005,176.005,060.005,120.005,120.00-0.60%616,300
Oct 21, 20255,043.005,225.005,041.005,151.005,151.003.58%1,083,900
Oct 20, 20254,965.005,016.004,897.004,973.004,973.002.18%615,300
Oct 17, 20254,900.004,904.004,822.004,867.004,867.00-1.86%510,400
Oct 16, 20255,020.005,060.004,920.004,959.004,959.000.71%633,300
Oct 15, 20254,795.004,957.004,795.004,924.004,924.003.55%576,800
Oct 14, 20254,847.004,922.004,748.004,755.004,755.00-3.29%855,600
Oct 10, 20255,000.005,003.004,870.004,917.004,917.00-3.59%689,800
Oct 9, 20254,990.005,103.004,965.005,100.005,100.002.84%916,200
Oct 8, 20254,950.004,983.004,922.004,959.004,959.00-0.48%456,700
Oct 7, 20254,947.005,010.004,893.004,983.004,983.000.34%901,900
Oct 6, 20255,046.005,049.004,896.004,966.004,966.000.61%839,200
Oct 3, 20254,946.005,008.004,903.004,936.004,936.00-0.04%541,700
Oct 2, 20254,842.004,956.004,842.004,938.004,938.002.24%704,400
Oct 1, 20254,826.004,882.004,787.004,830.004,830.00-0.37%476,400
Sep 30, 20254,841.004,860.004,800.004,848.004,848.000.54%415,100
Sep 29, 20254,864.004,877.004,804.004,822.004,822.00-1.17%534,200
Sep 26, 20254,932.004,963.004,879.004,879.004,879.00-2.34%892,100
Sep 25, 20254,968.004,999.004,941.004,996.004,996.000.54%489,200
Sep 24, 20254,947.004,976.004,903.004,969.004,969.00-1.55%740,900
Sep 22, 20254,900.005,060.004,891.005,047.005,047.003.57%644,900
Sep 19, 20254,940.004,984.004,790.004,873.004,873.00-0.18%933,200
Sep 18, 20254,773.004,902.004,751.004,882.004,882.002.01%673,600
Sep 17, 20254,909.004,945.004,786.004,786.004,786.00-3.74%623,700
Sep 16, 20254,930.004,988.004,892.004,972.004,972.001.10%493,500
Sep 12, 20254,884.004,936.004,852.004,918.004,918.000.86%529,100
Sep 11, 20254,817.004,892.004,801.004,876.004,876.001.22%604,000
Sep 10, 20254,760.004,844.004,760.004,817.004,817.001.01%482,100
Sep 9, 20254,840.004,859.004,736.004,769.004,769.00-0.15%558,000
Sep 8, 20254,738.004,776.004,693.004,776.004,776.002.71%585,300
Sep 5, 20254,602.004,667.004,599.004,650.004,650.002.13%611,900
Sep 4, 20254,488.004,566.004,488.004,553.004,553.002.31%624,500
Sep 3, 20254,480.004,548.004,432.004,450.004,450.00-1.48%653,100
Sep 2, 20254,475.004,549.004,471.004,517.004,517.000.18%629,700
Sep 1, 20254,620.004,687.004,420.004,509.004,509.00-5.09%1,057,100
Aug 29, 20254,772.004,832.004,751.004,751.004,751.00-0.44%604,800
Aug 28, 20254,675.004,773.004,672.004,772.004,772.002.71%708,700
Aug 27, 20254,729.004,729.004,635.004,646.004,646.00-1.38%533,600
Aug 26, 20254,725.004,755.004,684.004,711.004,711.00-0.13%649,200
Aug 25, 20254,700.004,774.004,691.004,717.004,717.002.43%683,100
Aug 22, 20254,571.004,632.004,527.004,605.004,605.000.50%484,300
Aug 21, 20254,530.004,588.004,508.004,582.004,582.000.81%270,700
Aug 20, 20254,576.004,592.004,527.004,545.004,545.00-2.11%575,000
Aug 19, 20254,659.004,689.004,641.004,643.004,643.000.28%435,400
Aug 18, 20254,632.004,650.004,557.004,630.004,630.000.74%440,500
Aug 15, 20254,558.004,615.004,517.004,596.004,596.001.26%459,600
Aug 14, 20254,517.004,587.004,507.004,539.004,539.00-0.63%958,100
Aug 13, 20254,550.004,669.004,501.004,568.004,568.001.85%1,374,700
Aug 12, 20254,430.004,518.004,409.004,485.004,485.001.89%1,251,600
Aug 8, 20254,453.004,458.004,346.004,402.004,402.001.13%1,011,300
Aug 7, 20254,420.004,430.004,270.004,353.004,353.003.40%1,924,800
Aug 6, 20254,135.004,230.004,047.004,210.004,210.001.06%1,715,900
Aug 5, 20254,180.004,198.004,125.004,166.004,166.001.51%518,700
Aug 4, 20254,069.004,121.004,062.004,104.004,104.00-0.92%500,300
Aug 1, 20254,160.004,174.004,095.004,142.004,142.00-0.48%509,200
Jul 31, 20254,134.004,200.004,106.004,162.004,162.001.56%516,500
Jul 30, 20254,071.004,106.004,056.004,098.004,098.000.69%488,700
Jul 29, 20254,052.004,088.004,052.004,070.004,070.00-0.12%398,900
Jul 28, 20254,042.004,092.004,015.004,075.004,075.000.64%529,900
Jul 25, 20254,050.004,065.004,013.004,049.004,049.00-0.02%515,400
Jul 24, 20254,050.004,063.004,007.004,050.004,050.001.99%558,100
Jul 23, 20254,018.004,028.003,967.003,971.003,971.00-0.25%600,500
Jul 22, 20253,997.004,030.003,971.003,981.003,981.00-0.65%511,600
Jul 18, 20254,039.004,054.003,980.004,007.004,007.00-1.16%403,800
Jul 17, 20253,932.004,058.003,911.004,054.004,054.001.65%584,300
Jul 16, 20254,090.004,100.003,988.003,988.003,988.00-2.30%570,400
Jul 15, 20254,024.004,082.003,994.004,082.004,082.001.32%648,500
Jul 14, 20254,029.004,063.004,009.004,029.004,029.000.15%592,000
Jul 11, 20254,068.004,094.004,013.004,023.004,023.00-0.47%576,800
Jul 10, 20254,020.004,042.004,004.004,042.004,042.000.27%487,500