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

52 Week High Mar 3, 2026

9,730 JPY

52 Week Low Apr 7, 2025

2,519 JPY

Yearly High Mar 3, 2026

9,730 JPY

Yearly Low Apr 7, 2025

2,519 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	7,945	8,174	7,940	8,112	-110	-1.34%	742,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	6,040	6,105	5,840	5,984	-9	-0.15%	3,056,400
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