kabutan

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

4186
TSE Prime
TOKYO OHKA KOGYO CO., LTD.
4,094
JPY
-48
(-1.16%)
Aug 4, 1:13 pm JST
27.73
USD
Aug 4, 12:13 am EDT
Result
PTS
outside of trading hours
4,096.2
Aug 4, 1:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 30, 2025
4,274 JPY
52 Week Low Apr 7, 2025
2,519 JPY
Yearly High Jun 30, 2025
4,274 JPY
Yearly Low Apr 7, 2025
2,519 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 4,160 4,174 4,062 4,094 -68 -1.63% 720,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 4,150 4,200 3,911 4,162 -38 -0.90% 11,415,800
Jun, 2025 3,726 4,274 3,681 4,200 +456 +12.18% 12,977,600
May, 2025 3,110 3,788 3,109 3,744 +607 +19.35% 13,904,100
Apr, 2025 3,120 3,190 2,519 3,137 +40 +1.29% 12,684,400
Mar, 2025 3,576 3,584 3,091 3,097 -459 -12.91% 13,502,900
Feb, 2025 3,423 3,919 3,354 3,556 +63 +1.80% 14,071,100
Jan, 2025 3,535 3,904 3,460 3,493 -40 -1.13% 14,008,200
Dec, 2024 3,543 3,633 3,420 3,533 -46 -1.29% 11,242,100
Nov, 2024 3,471 4,019 3,409 3,579 -32 -0.89% 17,634,200
Oct, 2024 3,519 3,770 3,378 3,611 +122 +3.50% 15,394,100
Sep, 2024 3,675 3,717 3,011 3,489 -129 -3.57% 14,261,100
Aug, 2024 3,925 3,980 2,800 3,618 -287 -7.35% 20,944,100
Jul, 2024 4,380 4,685 3,733 3,905 -457 -10.48% 17,841,100
Jun, 2024 4,100 4,575 3,916 4,362 +262 +6.39% 15,116,800
May, 2024 4,170 4,460 3,857 4,100 -126 -2.98% 19,419,500
Apr, 2024 4,600 4,600 3,965 4,226 -353 -7.71% 19,764,400
Mar, 2024 4,606 4,871 4,231 4,579 -28 -0.61% 20,412,300
Feb, 2024 3,358 4,671 3,358 4,607 +1,204 +35.38% 20,548,200
Jan, 2024 3,042 3,485 2,980 3,403 +291 +9.35% 15,478,800
Dec, 2023 3,049 3,180 2,881 3,112 +58 +1.90% 10,882,000