OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

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 12, 2025	3,940	3,970	3,915	3,970	+70	+1.79%	49,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	3,980	3,985	3,890	3,900	-40	-1.02%	51,000
Dec 10, 2025	3,950	3,960	3,885	3,940	+30	+0.77%	40,600
Dec 9, 2025	3,935	3,965	3,900	3,910	-25	-0.64%	44,700
Dec 8, 2025	3,955	3,985	3,920	3,935	-10	-0.25%	32,000
Dec 5, 2025	3,890	3,965	3,890	3,945	-5	-0.13%	45,300
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