TOKYO OHKA KOGYO CO., LTD.(4186) Historical

52 Week High Nov 17, 2025

6,482 JPY

52 Week Low Apr 7, 2025

2,519 JPY

Yearly High Nov 17, 2025

6,482 JPY

Yearly Low Apr 7, 2025

2,519 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,849	5,994	5,840	5,984	+49	+0.83%	514,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,899	5,985	5,870	5,935	-29	-0.49%	701,900
Dec 3, 2025	5,929	6,010	5,917	5,964	+81	+1.38%	619,500
Dec 2, 2025	5,932	5,990	5,875	5,883	+13	+0.22%	412,600
Dec 1, 2025	6,040	6,105	5,859	5,870	-123	-2.05%	807,700
Nov 28, 2025	5,930	6,025	5,878	5,993	+61	+1.03%	599,500
Nov 27, 2025	5,848	5,976	5,819	5,932	+155	+2.68%	608,400
Nov 26, 2025	5,603	5,860	5,568	5,777	+252	+4.56%	1,013,400
Nov 25, 2025	5,702	5,709	5,516	5,525	-49	-0.88%	983,400
Nov 21, 2025	5,610	5,728	5,502	5,574	-436	-7.25%	1,546,000
Nov 20, 2025	5,980	6,071	5,883	6,010	+187	+3.21%	1,171,300
Nov 19, 2025	5,852	5,899	5,664	5,823	-94	-1.59%	1,103,300
Nov 18, 2025	6,261	6,287	5,906	5,917	-483	-7.55%	1,391,600
Nov 17, 2025	6,290	6,482	6,222	6,400	+108	+1.72%	992,400
Nov 14, 2025	6,051	6,360	6,027	6,292	-58	-0.91%	1,150,100
Nov 13, 2025	6,209	6,379	6,110	6,350	+138	+2.22%	938,400
Nov 12, 2025	6,046	6,267	5,848	6,212	+447	+7.75%	2,257,900
Nov 11, 2025	5,919	5,930	5,555	5,765	-116	-1.97%	2,079,200
Nov 10, 2025	5,800	5,937	5,770	5,881	+69	+1.19%	1,091,900
Nov 7, 2025	5,672	5,874	5,652	5,812	-60	-1.02%	1,248,700
Nov 6, 2025	5,767	5,879	5,730	5,872	+205	+3.62%	757,200