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

52 Week High Apr 15, 2026

9,957 JPY

52 Week Low May 1, 2025

3,109 JPY

Yearly High Apr 15, 2026

9,957 JPY

Yearly Low Jan 9, 2026

5,883 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	8,995	9,240	8,888	9,070	+1	+0.01%	1,825,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	9,149	9,460	8,769	9,069	+36	+0.40%	5,174,600
Apr 17, 2026	9,068	9,957	8,886	9,033	-65	-0.71%	5,679,800
Apr 10, 2026	7,613	9,181	7,600	9,098	+1,396	+18.13%	5,675,800
Apr 3, 2026	7,500	7,983	7,165	7,702	-282	-3.53%	4,506,900
Mar 27, 2026	7,969	8,570	7,735	7,984	-285	-3.45%	4,086,900
Mar 19, 2026	8,169	8,763	8,155	8,269	+157	+1.94%	3,948,100
Mar 13, 2026	7,935	8,536	7,442	8,112	-703	-7.98%	5,907,200
Mar 6, 2026	9,070	9,730	8,400	8,815	-405	-4.39%	6,653,800
Feb 27, 2026	9,210	9,440	8,890	9,220	-17	-0.18%	5,268,800
Feb 20, 2026	8,595	9,410	8,493	9,237	+911	+10.94%	6,769,600
Feb 13, 2026	7,741	8,610	7,612	8,326	+885	+11.89%	8,398,600
Feb 6, 2026	7,310	7,719	7,250	7,441	+164	+2.25%	5,932,500
Jan 30, 2026	6,500	7,376	6,460	7,277	+667	+10.09%	5,779,300
Jan 23, 2026	6,350	6,777	6,102	6,610	+122	+1.88%	4,597,900
Jan 16, 2026	6,250	6,505	6,162	6,488	+449	+7.44%	3,110,200
Jan 9, 2026	5,978	6,259	5,883	6,039	+235	+4.05%	4,156,900
Dec 30, 2025	5,850	5,925	5,785	5,804	-18	-0.31%	741,800
Dec 26, 2025	5,750	5,941	5,721	5,822	+204	+3.63%	2,557,000
Dec 19, 2025	5,743	5,771	5,480	5,618	-308	-5.20%	4,600,000
Dec 12, 2025	5,980	6,178	5,851	5,926	-58	-0.97%	3,277,600