kabutan

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

4187
TSE Prime
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
4,045
JPY
-35
(-0.86%)
Mar 13, 3:30 pm JST
25.37
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
4,810 JPY
52 Week Low Apr 7, 2025
1,949 JPY
Yearly High Mar 3, 2026
4,810 JPY
Yearly Low Apr 7, 2025
1,949 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,940 4,055 3,940 4,045 -35 -0.86% 77,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 4,125 4,160 4,040 4,080 -85 -2.04% 75,500
Mar 11, 2026 4,170 4,245 4,160 4,165 +65 +1.59% 84,400
Mar 10, 2026 4,100 4,235 4,085 4,100 +120 +3.02% 89,300
Mar 9, 2026 3,980 4,045 3,870 3,980 -410 -9.34% 154,300
Mar 6, 2026 4,280 4,395 4,250 4,390 +40 +0.92% 78,800
Mar 5, 2026 4,355 4,495 4,315 4,350 +180 +4.32% 151,800
Mar 4, 2026 4,280 4,390 4,035 4,170 -290 -6.50% 235,900
Mar 3, 2026 4,750 4,810 4,435 4,460 -295 -6.20% 170,600
Mar 2, 2026 4,615 4,765 4,570 4,755 +25 +0.53% 85,200
Feb 27, 2026 4,565 4,740 4,565 4,730 +105 +2.27% 67,500
Feb 26, 2026 4,670 4,695 4,560 4,625 -5 -0.11% 80,900
Feb 25, 2026 4,800 4,800 4,625 4,630 -120 -2.53% 113,400
Feb 24, 2026 4,585 4,750 4,550 4,750 +225 +4.97% 115,600
Feb 20, 2026 4,550 4,595 4,515 4,525 -95 -2.06% 70,700
Feb 19, 2026 4,465 4,620 4,455 4,620 +155 +3.47% 131,600
Feb 18, 2026 4,450 4,500 4,425 4,465 +25 +0.56% 68,500
Feb 17, 2026 4,360 4,470 4,330 4,440 +80 +1.83% 119,500
Feb 16, 2026 4,370 4,405 4,310 4,360 +20 +0.46% 85,600
Feb 13, 2026 4,435 4,455 4,325 4,340 -165 -3.66% 81,800
Feb 12, 2026 4,450 4,595 4,435 4,505 +90 +2.04% 130,400