TOKYO OHKA KOGYO CO., LTD.(4186) Historical
4186
TSE Prime
TOKYO OHKA KOGYO CO., LTD.
Result
10,505
JPY
-85
(-0.80%)
Jun 16, 3:30 pm JST
65.55
USD
Jun 16, 2:30 am EDT
PER
35.9
PBR
5.36
Yield
0.76%
Margin Trading Ratio
10.82
PTS
outside of trading hours
10,495
Jun 16, 3:24 pm JST
52 Week High
May 12, 2026
12,925
JPY
52 Week Low
Jun 17, 2025
3,832
JPY
Yearly High
May 12, 2026
12,925
JPY
Yearly Low
Jan 9, 2026
5,883
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 10,530 | 10,800 | 10,415 | 10,505 | -85 | -0.80% | 809,400 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10,500 | 10,670 | 10,245 | 10,590 | +685 | +6.92% | 1,101,900 |
| Jun 12, 2026 | 10,055 | 10,180 | 9,857 | 9,905 | +404 | +4.25% | 1,156,900 |
| Jun 11, 2026 | 8,886 | 9,572 | 8,686 | 9,501 | +114 | +1.21% | 1,405,400 |
| Jun 10, 2026 | 9,620 | 9,780 | 9,254 | 9,387 | -517 | -5.22% | 902,400 |
| Jun 9, 2026 | 9,857 | 9,941 | 9,464 | 9,904 | +204 | +2.10% | 1,149,500 |
| Jun 8, 2026 | 9,370 | 9,882 | 9,365 | 9,700 | -720 | -6.91% | 1,164,700 |
| Jun 5, 2026 | 10,350 | 10,440 | 10,000 | 10,420 | -115 | -1.09% | 751,800 |
| Jun 4, 2026 | 10,570 | 10,645 | 10,275 | 10,535 | -155 | -1.45% | 722,500 |
| Jun 3, 2026 | 10,710 | 10,875 | 10,410 | 10,690 | +380 | +3.69% | 893,300 |
| Jun 2, 2026 | 10,565 | 10,605 | 9,965 | 10,310 | -370 | -3.46% | 1,048,900 |
| Jun 1, 2026 | 10,765 | 10,995 | 10,565 | 10,680 | -330 | -3.00% | 951,900 |
| May 29, 2026 | 11,140 | 11,150 | 10,660 | 11,010 | +110 | +1.01% | 1,351,100 |
| May 28, 2026 | 10,935 | 10,995 | 10,525 | 10,900 | -130 | -1.18% | 845,000 |
| May 27, 2026 | 11,565 | 11,795 | 11,015 | 11,030 | -140 | -1.25% | 881,300 |
| May 26, 2026 | 11,625 | 11,800 | 11,145 | 11,170 | -450 | -3.87% | 824,400 |
| May 25, 2026 | 11,350 | 11,815 | 11,235 | 11,620 | +515 | +4.64% | 1,007,600 |
| May 22, 2026 | 10,690 | 11,170 | 10,525 | 11,105 | +535 | +5.06% | 1,045,600 |
| May 21, 2026 | 10,395 | 10,890 | 10,330 | 10,570 | +626 | +6.30% | 1,327,900 |
| May 20, 2026 | 10,005 | 10,085 | 9,701 | 9,944 | -176 | -1.74% | 997,200 |
| May 19, 2026 | 10,470 | 10,490 | 9,921 | 10,120 | -270 | -2.60% | 1,206,700 |