Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan
· Delayed Price · Currency is JPY 9,169.00
+143.00 (1.58%)
Apr 28, 2026, 3:30 PM JST
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,116.00 | 9,240.00 | 9,062.00 | 9,169.00 | 9,169.00 | 1.58% | 586,300 |
| Apr 27, 2026 | 8,995.00 | 9,148.00 | 8,888.00 | 9,026.00 | 9,026.00 | -0.47% | 871,000 |
| Apr 24, 2026 | 9,097.00 | 9,305.00 | 8,982.00 | 9,069.00 | 9,069.00 | 1.98% | 1,156,400 |
| Apr 23, 2026 | 9,288.00 | 9,288.00 | 8,769.00 | 8,893.00 | 8,893.00 | -3.85% | 1,462,300 |
| Apr 22, 2026 | 9,450.00 | 9,460.00 | 9,136.00 | 9,249.00 | 9,249.00 | -1.01% | 1,013,700 |
| Apr 21, 2026 | 9,070.00 | 9,373.00 | 8,997.00 | 9,343.00 | 9,343.00 | 4.27% | 811,700 |
| Apr 20, 2026 | 9,149.00 | 9,170.00 | 8,950.00 | 8,960.00 | 8,960.00 | -0.81% | 730,500 |
| Apr 17, 2026 | 9,301.00 | 9,302.00 | 9,009.00 | 9,033.00 | 9,033.00 | -3.67% | 922,900 |
| Apr 16, 2026 | 9,272.00 | 9,418.00 | 9,131.00 | 9,377.00 | 9,377.00 | 0.96% | 1,025,600 |
| Apr 15, 2026 | 9,856.00 | 9,957.00 | 9,218.00 | 9,288.00 | 9,288.00 | -3.84% | 1,533,300 |
| Apr 14, 2026 | 9,400.00 | 9,670.00 | 9,350.00 | 9,659.00 | 9,659.00 | 6.73% | 1,334,200 |
| Apr 13, 2026 | 9,068.00 | 9,110.00 | 8,886.00 | 9,050.00 | 9,050.00 | -0.53% | 863,800 |
| Apr 10, 2026 | 8,792.00 | 9,181.00 | 8,761.00 | 9,098.00 | 9,098.00 | 4.37% | 1,300,000 |
| Apr 9, 2026 | 8,754.00 | 8,880.00 | 8,605.00 | 8,717.00 | 8,717.00 | -0.33% | 1,288,900 |
| Apr 8, 2026 | 8,386.00 | 8,746.00 | 8,276.00 | 8,746.00 | 8,746.00 | 12.59% | 1,856,600 |
| Apr 7, 2026 | 7,815.00 | 7,920.00 | 7,745.00 | 7,768.00 | 7,768.00 | -0.33% | 566,700 |
| Apr 6, 2026 | 7,613.00 | 7,951.00 | 7,600.00 | 7,794.00 | 7,794.00 | 1.19% | 663,600 |
| Apr 3, 2026 | 7,621.00 | 7,789.00 | 7,621.00 | 7,702.00 | 7,702.00 | 3.09% | 502,300 |
| Apr 2, 2026 | 7,966.00 | 7,983.00 | 7,459.00 | 7,471.00 | 7,471.00 | -4.69% | 933,500 |
| Apr 1, 2026 | 7,822.00 | 7,839.00 | 7,581.00 | 7,839.00 | 7,839.00 | 6.33% | 797,700 |
| Mar 31, 2026 | 7,252.00 | 7,505.00 | 7,165.00 | 7,372.00 | 7,372.00 | -3.44% | 1,179,400 |
| Mar 30, 2026 | 7,500.00 | 7,635.00 | 7,427.00 | 7,635.00 | 7,635.00 | -4.37% | 1,094,000 |
| Mar 27, 2026 | 7,989.00 | 8,020.00 | 7,762.00 | 7,984.00 | 7,984.00 | -2.34% | 916,900 |
| Mar 26, 2026 | 8,570.00 | 8,570.00 | 8,031.00 | 8,175.00 | 8,175.00 | -3.24% | 762,400 |
| Mar 25, 2026 | 8,390.00 | 8,503.00 | 8,326.00 | 8,449.00 | 8,449.00 | 4.40% | 674,700 |
| Mar 24, 2026 | 8,203.00 | 8,242.00 | 7,827.00 | 8,093.00 | 8,093.00 | 2.40% | 735,100 |
| Mar 23, 2026 | 7,969.00 | 8,040.00 | 7,735.00 | 7,903.00 | 7,903.00 | -4.43% | 997,800 |
| Mar 19, 2026 | 8,348.00 | 8,361.00 | 8,155.00 | 8,269.00 | 8,269.00 | -4.36% | 1,272,200 |
| Mar 18, 2026 | 8,633.00 | 8,725.00 | 8,524.00 | 8,646.00 | 8,646.00 | 3.03% | 717,400 |
| Mar 17, 2026 | 8,643.00 | 8,763.00 | 8,328.00 | 8,392.00 | 8,392.00 | 0.11% | 922,000 |
| Mar 16, 2026 | 8,169.00 | 8,415.00 | 8,159.00 | 8,383.00 | 8,383.00 | 3.34% | 1,036,500 |
| Mar 13, 2026 | 7,945.00 | 8,174.00 | 7,940.00 | 8,112.00 | 8,112.00 | -1.34% | 742,600 |
| Mar 12, 2026 | 8,303.00 | 8,350.00 | 8,124.00 | 8,222.00 | 8,222.00 | -2.15% | 821,800 |
| Mar 11, 2026 | 8,248.00 | 8,536.00 | 8,203.00 | 8,403.00 | 8,403.00 | 4.93% | 940,600 |
| Mar 10, 2026 | 8,010.00 | 8,198.00 | 7,920.00 | 8,008.00 | 8,008.00 | 3.66% | 1,159,700 |
| Mar 9, 2026 | 7,935.00 | 8,034.00 | 7,442.00 | 7,725.00 | 7,725.00 | -12.37% | 2,242,500 |
| 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 |