OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

52 Week High Jan 7, 2026

4,385 JPY

52 Week Low Apr 7, 2025

1,949 JPY

Yearly High Jan 7, 2026

4,385 JPY

Yearly Low Apr 7, 2025

1,949 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,050	4,095	3,985	4,010	-55	-1.35%	111,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,105	4,145	4,065	4,065	-75	-1.81%	103,400
Jan 27, 2026	3,980	4,160	3,965	4,140	+140	+3.50%	132,700
Jan 26, 2026	4,045	4,095	4,000	4,000	-130	-3.15%	139,300
Jan 23, 2026	4,120	4,210	4,095	4,130	+45	+1.10%	157,700
Jan 22, 2026	3,960	4,140	3,960	4,085	+140	+3.55%	168,700
Jan 21, 2026	3,830	4,025	3,825	3,945	+65	+1.68%	126,100
Jan 20, 2026	4,005	4,025	3,880	3,880	-170	-4.20%	174,800
Jan 19, 2026	4,145	4,150	4,045	4,050	-105	-2.53%	149,400
Jan 16, 2026	4,075	4,180	3,995	4,155	+95	+2.34%	207,900
Jan 15, 2026	4,040	4,070	3,945	4,060	+35	+0.87%	152,700
Jan 14, 2026	3,900	4,100	3,900	4,025	+110	+2.81%	187,200
Jan 13, 2026	4,055	4,055	3,905	3,915	0	0.00%	246,900
Jan 9, 2026	3,980	4,030	3,850	3,915	-135	-3.33%	376,100
Jan 8, 2026	4,300	4,300	4,045	4,050	-155	-3.69%	295,300
Jan 7, 2026	4,195	4,385	4,170	4,205	-5	-0.12%	222,600
Jan 6, 2026	4,045	4,210	4,045	4,210	+165	+4.08%	180,100
Jan 5, 2026	4,005	4,050	4,000	4,045	+45	+1.12%	101,100
Dec 30, 2025	3,990	4,040	3,990	4,000	-15	-0.37%	52,700
Dec 29, 2025	4,025	4,055	3,995	4,015	+45	+1.13%	79,800
Dec 26, 2025	3,990	3,990	3,935	3,970	-20	-0.50%	49,900