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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	4,000	4,020	3,885	3,945	-10	-0.25%	332,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	3,850	3,975	3,620	3,955	+120	+3.13%	1,639,000
Oct, 2025	3,100	3,855	3,035	3,835	+715	+22.92%	2,961,300
Sep, 2025	2,989	3,225	2,889	3,120	+100	+3.31%	1,417,200
Aug, 2025	2,945	3,050	2,817	3,020	+72	+2.44%	1,265,300
Jul, 2025	2,580	2,977	2,475	2,948	+348	+13.38%	2,920,700
Jun, 2025	2,462	2,659	2,369	2,600	+94	+3.75%	1,194,100
May, 2025	2,389	2,576	2,385	2,506	+110	+4.59%	911,000
Apr, 2025	2,447	2,480	1,949	2,396	-50	-2.04%	1,740,600
Mar, 2025	2,513	2,689	2,445	2,446	-46	-1.85%	1,280,000
Feb, 2025	2,680	2,711	2,492	2,492	-234	-8.58%	1,060,500
Jan, 2025	2,916	3,155	2,650	2,726	-165	-5.71%	2,192,000
Dec, 2024	2,617	2,927	2,617	2,891	+241	+9.09%	1,567,400
Nov, 2024	2,918	3,025	2,580	2,650	-318	-10.71%	2,478,400
Oct, 2024	3,135	3,320	2,815	2,968	-157	-5.02%	2,347,100
Sep, 2024	3,345	3,370	2,805	3,125	-165	-5.02%	1,040,000
Aug, 2024	3,490	3,505	2,569	3,290	-200	-5.73%	1,770,200
Jul, 2024	3,815	4,255	3,350	3,490	-325	-8.52%	2,576,700
Jun, 2024	3,485	3,990	3,280	3,815	+335	+9.63%	1,880,700
May, 2024	3,240	3,560	3,180	3,480	+190	+5.78%	1,534,100
Apr, 2024	3,170	3,485	3,065	3,290	+125	+3.95%	2,365,800