Skip to main content
Osaka Organic Chemical Industry Ltd. (TYO:4187)
Japan flag Japan · Delayed Price · Currency is JPY
4,680.00
+200.00 (4.46%)
Apr 28, 2026, 3:30 PM JST

TYO:4187 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20264,360.004,470.004,330.004,440.004,440.001.83%119,500
Feb 16, 20264,370.004,405.004,310.004,360.004,360.000.46%85,600
Feb 13, 20264,435.004,455.004,325.004,340.004,340.00-3.66%81,800
Feb 12, 20264,450.004,595.004,435.004,505.004,505.002.04%130,400
Feb 10, 20264,350.004,425.004,350.004,415.004,415.002.79%88,800
Feb 9, 20264,200.004,330.004,150.004,295.004,295.004.88%186,500
Feb 6, 20264,055.004,125.004,030.004,095.004,095.00-0.24%105,500
Feb 5, 20264,180.004,180.004,095.004,105.004,105.00-0.85%109,300
Feb 4, 20264,115.004,170.004,055.004,140.004,140.000.49%92,000
Feb 3, 20264,070.004,125.004,045.004,120.004,120.003.00%116,100
Feb 2, 20264,060.004,150.003,980.004,000.004,000.00-1.48%119,000
Jan 30, 20263,990.004,085.003,955.004,060.004,060.001.25%134,100
Jan 29, 20264,050.004,095.003,985.004,010.004,010.00-1.35%111,300
Jan 28, 20264,105.004,145.004,065.004,065.004,065.00-1.81%103,400
Jan 27, 20263,980.004,160.003,965.004,140.004,140.003.50%132,700
Jan 26, 20264,045.004,095.004,000.004,000.004,000.00-3.15%139,300
Jan 23, 20264,120.004,210.004,095.004,130.004,130.001.10%157,700
Jan 22, 20263,960.004,140.003,960.004,085.004,085.003.55%168,700
Jan 21, 20263,830.004,025.003,825.003,945.003,945.001.68%126,100
Jan 20, 20264,005.004,025.003,880.003,880.003,880.00-4.20%174,800
Jan 19, 20264,145.004,150.004,045.004,050.004,050.00-2.53%149,400
Jan 16, 20264,075.004,180.003,995.004,155.004,155.002.34%207,900
Jan 15, 20264,040.004,070.003,945.004,060.004,060.000.87%152,700
Jan 14, 20263,900.004,100.003,900.004,025.004,025.002.81%187,200
Jan 13, 20264,055.004,055.003,905.003,915.003,915.00-246,900
Jan 9, 20263,980.004,030.003,850.003,915.003,915.00-3.33%376,100
Jan 8, 20264,300.004,300.004,045.004,050.004,050.00-3.69%295,300
Jan 7, 20264,195.004,385.004,170.004,205.004,205.00-0.12%222,600
Jan 6, 20264,045.004,210.004,045.004,210.004,210.004.08%180,100
Jan 5, 20264,005.004,050.004,000.004,045.004,045.001.13%101,100
Dec 30, 20253,990.004,040.003,990.004,000.004,000.00-0.37%52,700
Dec 29, 20254,025.004,055.003,995.004,015.004,015.001.13%79,800
Dec 26, 20253,990.003,990.003,935.003,970.003,970.00-0.50%49,900
Dec 25, 20254,000.004,000.003,945.003,990.003,990.001.14%38,900
Dec 24, 20253,965.004,035.003,940.003,945.003,945.00-0.50%71,900
Dec 23, 20253,990.004,000.003,925.003,965.003,965.00-0.25%85,100
Dec 22, 20253,940.004,075.003,915.003,975.003,975.002.71%138,000
Dec 19, 20253,830.003,890.003,805.003,870.003,870.002.11%51,800
Dec 18, 20253,725.003,835.003,700.003,790.003,790.00-3.07%92,900
Dec 17, 20253,860.003,910.003,795.003,910.003,910.001.96%62,700
Dec 16, 20253,975.003,985.003,815.003,835.003,835.00-4.60%76,700
Dec 15, 20253,950.004,025.003,930.004,020.004,020.001.26%52,200
Dec 12, 20253,940.003,970.003,915.003,970.003,970.001.79%49,600
Dec 11, 20253,980.003,985.003,890.003,900.003,900.00-1.02%51,000
Dec 10, 20253,950.003,960.003,885.003,940.003,940.000.77%40,600
Dec 9, 20253,935.003,965.003,900.003,910.003,910.00-0.64%44,700
Dec 8, 20253,955.003,985.003,920.003,935.003,935.00-0.25%32,000
Dec 5, 20253,890.003,965.003,890.003,945.003,945.00-0.13%45,300
Dec 4, 20253,980.003,985.003,920.003,950.003,950.001.54%93,500
Dec 3, 20253,915.003,950.003,890.003,890.003,890.00-0.64%54,200
Dec 2, 20253,920.003,965.003,885.003,915.003,915.00-65,200
Dec 1, 20254,000.004,020.003,900.003,915.003,915.00-1.01%74,100