kabutan

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

4187
TSE Prime
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
3,940
JPY
-10
(-0.25%)
Dec 5, 1:37 pm JST
25.41
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
3,935.5
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,020 JPY
52 Week Low Apr 7, 2025
1,949 JPY
Yearly High Dec 1, 2025
4,020 JPY
Yearly Low Apr 7, 2025
1,949 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,890 3,955 3,890 3,940 -10 -0.25% 17,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,980 3,985 3,920 3,950 +60 +1.54% 93,500
Dec 3, 2025 3,915 3,950 3,890 3,890 -25 -0.64% 54,200
Dec 2, 2025 3,920 3,965 3,885 3,915 0 0.00% 65,200
Dec 1, 2025 4,000 4,020 3,900 3,915 -40 -1.01% 74,100
Nov 28, 2025 3,850 3,975 3,840 3,955 +60 +1.54% 63,900
Nov 27, 2025 3,805 3,915 3,805 3,895 +85 +2.23% 140,100
Nov 26, 2025 3,715 3,850 3,680 3,810 +140 +3.81% 199,500
Nov 25, 2025 3,730 3,740 3,655 3,670 -5 -0.14% 94,300
Nov 21, 2025 3,695 3,710 3,620 3,675 -125 -3.29% 109,400
Nov 20, 2025 3,865 3,880 3,790 3,800 +115 +3.12% 170,800
Nov 19, 2025 3,730 3,755 3,665 3,685 -55 -1.47% 81,500
Nov 18, 2025 3,820 3,820 3,725 3,740 -135 -3.48% 77,800
Nov 17, 2025 3,865 3,890 3,850 3,875 +70 +1.84% 63,500
Nov 14, 2025 3,835 3,885 3,765 3,805 -95 -2.44% 114,300
Nov 13, 2025 3,860 3,905 3,830 3,900 +45 +1.17% 39,300
Nov 12, 2025 3,800 3,865 3,775 3,855 +55 +1.45% 44,400
Nov 11, 2025 3,850 3,855 3,775 3,800 -5 -0.13% 38,500
Nov 10, 2025 3,810 3,840 3,800 3,805 +15 +0.40% 54,700
Nov 7, 2025 3,770 3,795 3,735 3,790 -20 -0.52% 56,200
Nov 6, 2025 3,810 3,830 3,760 3,810 +70 +1.87% 69,400