OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

52 Week High Mar 3, 2026

4,810 JPY

52 Week Low Jun 23, 2025

2,369 JPY

Yearly High Mar 3, 2026

4,810 JPY

Yearly Low Mar 31, 2026

3,385 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,610	4,750	4,585	4,725	+45	+0.96%	47,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,495	4,680	4,440	4,680	+200	+4.46%	231,300
Apr 27, 2026	4,365	4,540	4,310	4,480	+185	+4.31%	250,500
Apr 24, 2026	4,310	4,360	4,185	4,295	+110	+2.63%	166,700
Apr 23, 2026	4,300	4,330	4,110	4,185	-140	-3.24%	102,900
Apr 22, 2026	4,290	4,350	4,215	4,325	+30	+0.70%	113,700
Apr 21, 2026	4,225	4,325	4,215	4,295	+100	+2.38%	89,500
Apr 20, 2026	4,220	4,240	4,135	4,195	+15	+0.36%	103,500
Apr 17, 2026	4,295	4,295	4,180	4,180	-130	-3.02%	74,800
Apr 16, 2026	4,315	4,330	4,250	4,310	+15	+0.35%	139,600
Apr 15, 2026	4,335	4,425	4,225	4,295	-55	-1.26%	260,200
Apr 14, 2026	4,100	4,395	4,070	4,350	+320	+7.94%	392,600
Apr 13, 2026	3,890	4,045	3,820	4,030	+70	+1.77%	355,800
Apr 10, 2026	3,915	4,025	3,915	3,960	+140	+3.66%	253,000
Apr 9, 2026	3,900	3,900	3,805	3,820	-60	-1.55%	154,600
Apr 8, 2026	3,785	3,885	3,775	3,880	+220	+6.01%	113,500
Apr 7, 2026	3,655	3,660	3,595	3,660	+55	+1.53%	91,300
Apr 6, 2026	3,600	3,665	3,575	3,605	+20	+0.56%	50,800
Apr 3, 2026	3,555	3,605	3,555	3,585	+30	+0.84%	69,300
Apr 2, 2026	3,770	3,785	3,555	3,555	-195	-5.20%	137,200
Apr 1, 2026	3,585	3,750	3,550	3,750	+305	+8.85%	166,700