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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,955	3,985	3,885	3,970	+25	+0.63%	267,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 5, 2025	3,945	-0.25%	3,936	332,300	14,400	49,500	3.44
Nov 28, 2025	3,955	+7.62%	3,808	497,800	24,300	48,400	1.99
Nov 21, 2025	3,675	-3.42%	3,763	503,000	36,200	50,000	1.38
Nov 14, 2025	3,805	+0.40%	3,826	291,200	34,400	56,100	1.63
Nov 7, 2025	3,790	-1.17%	3,789	347,000	32,000	57,600	1.80
Oct 31, 2025	3,835	+2.95%	3,772	831,000	33,200	60,500	1.82
Oct 24, 2025	3,725	+16.41%	3,597	842,800	32,600	63,900	1.96
Oct 17, 2025	3,200	-3.76%	3,327	552,300	26,200	53,700	2.05
Oct 10, 2025	3,325	+2.78%	3,344	518,600	13,100	79,900	6.10
Oct 3, 2025	3,235	+2.70%	3,160	319,300	11,700	44,200	3.78
Sep 26, 2025	3,150	+1.12%	3,171	251,300	8,400	37,900	4.51
Sep 19, 2025	3,115	+2.47%	3,104	292,900	9,000	36,200	4.02
Sep 12, 2025	3,040	+0.33%	3,033	372,000	6,800	34,400	5.06
Sep 5, 2025	3,030	+0.33%	2,948	398,300	6,800	33,500	4.93
Aug 29, 2025	3,020	+1.38%	2,996	278,900	7,200	40,100	5.57
Aug 22, 2025	2,979	+1.36%	3,002	263,800	5,600	41,600	7.43
Aug 15, 2025	2,939	+1.48%	2,944	224,800	5,800	47,100	8.12
Aug 8, 2025	2,896	-0.69%	2,858	404,000	6,700	51,500	7.69
Aug 1, 2025	2,916	+5.08%	2,886	650,300	7,300	58,400	8.00
Jul 25, 2025	2,775	-2.87%	2,806	375,400	9,400	41,000	4.36