kabutan

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

4186
TSE Prime
TOKYO OHKA KOGYO CO., LTD.
4,092
JPY
-50
(-1.21%)
Aug 4, 12:57 pm JST
27.73
USD
Aug 3, 11:58 pm EDT
Result
PTS
outside of trading hours
4,093.9
Aug 4, 12:58 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 4,069 4,104 4,062 4,092 -50 -1.21% 192,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 4,042 4,200 4,015 4,142 +93 +2.30% 2,443,200
Jul 25, 2025 3,997 4,065 3,967 4,049 +42 +1.05% 2,185,600
Jul 18, 2025 4,029 4,100 3,911 4,007 -16 -0.40% 2,799,000
Jul 11, 2025 4,110 4,111 4,001 4,023 -117 -2.83% 2,759,800
Jul 4, 2025 4,230 4,274 4,050 4,140 -11 -0.26% 2,438,400
Jun 27, 2025 3,967 4,224 3,895 4,151 +143 +3.57% 3,714,300
Jun 20, 2025 3,797 4,040 3,787 4,008 +229 +6.06% 3,413,500
Jun 13, 2025 3,810 4,075 3,750 3,779 +16 +0.43% 2,711,000
Jun 6, 2025 3,726 3,864 3,681 3,763 +19 +0.51% 2,437,800
May 30, 2025 3,463 3,788 3,459 3,744 +247 +7.06% 2,659,100
May 23, 2025 3,485 3,635 3,405 3,497 +28 +0.81% 2,700,600
May 16, 2025 3,361 3,740 3,338 3,469 +160 +4.84% 5,606,800
May 9, 2025 3,249 3,336 3,212 3,309 +58 +1.78% 1,661,300
May 2, 2025 3,139 3,272 3,090 3,251 +112 +3.57% 2,259,400
Apr 25, 2025 2,847 3,148 2,801 3,139 +266 +9.26% 2,636,000
Apr 18, 2025 3,008 3,042 2,854 2,873 +12 +0.42% 2,705,100
Apr 11, 2025 2,586 2,983 2,519 2,861 +27 +0.95% 3,664,300
Apr 4, 2025 3,166 3,190 2,793 2,834 -418 -12.85% 3,228,900
Mar 28, 2025 3,369 3,414 3,236 3,252 -95 -2.84% 2,527,800
Mar 21, 2025 3,408 3,450 3,322 3,347 -45 -1.33% 2,431,700