kabutan

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

4186
TSE Prime
TOKYO OHKA KOGYO CO., LTD.
5,984
JPY
+49
(+0.83%)
Dec 5, 3:30 pm JST
38.71
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,040 6,105 5,840 5,984 -9 -0.15% 3,571,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,702 6,025 5,516 5,993 +419 +7.52% 3,204,700
Nov 21, 2025 6,290 6,482 5,502 5,574 -718 -11.41% 6,204,600
Nov 14, 2025 5,800 6,379 5,555 6,292 +480 +8.26% 7,517,500
Nov 7, 2025 5,785 5,997 5,493 5,812 +159 +2.81% 4,789,600
Oct 31, 2025 5,515 5,653 5,257 5,653 +419 +8.01% 4,150,400
Oct 24, 2025 4,965 5,253 4,897 5,234 +367 +7.54% 3,780,700
Oct 17, 2025 4,847 5,060 4,748 4,867 -50 -1.02% 2,576,100
Oct 10, 2025 5,046 5,103 4,870 4,917 -19 -0.38% 3,803,800
Oct 3, 2025 4,864 5,008 4,787 4,936 +57 +1.17% 2,671,800
Sep 26, 2025 4,900 5,060 4,879 4,879 +6 +0.12% 2,767,100
Sep 19, 2025 4,930 4,988 4,751 4,873 -45 -0.92% 2,724,000
Sep 12, 2025 4,738 4,936 4,693 4,918 +268 +5.76% 2,758,500
Sep 5, 2025 4,620 4,687 4,420 4,650 -101 -2.13% 3,576,300
Aug 29, 2025 4,700 4,832 4,635 4,751 +146 +3.17% 3,179,400
Aug 22, 2025 4,632 4,689 4,508 4,605 +9 +0.20% 2,205,900
Aug 15, 2025 4,430 4,669 4,409 4,596 +194 +4.41% 4,044,000
Aug 8, 2025 4,069 4,458 4,047 4,402 +260 +6.28% 5,671,000
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