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	4,025	3,885	4,025	+70	+1.77%	592,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2022	2,209	2,666	2,145	2,481	+269	+12.16%	3,851,400
Jun, 2022	2,770	2,809	2,156	2,212	-568	-20.43%	1,789,600
May, 2022	2,788	2,834	2,559	2,780	-44	-1.56%	1,439,700
Apr, 2022	2,998	3,130	2,670	2,824	-241	-7.86%	1,964,900
Mar, 2022	3,080	3,155	2,503	3,065	+45	+1.49%	1,821,100
Feb, 2022	3,220	3,250	2,775	3,020	-105	-3.36%	1,863,300
Jan, 2022	3,385	3,585	2,915	3,125	-195	-5.87%	3,243,400
Dec, 2021	3,625	3,700	3,250	3,320	-330	-9.04%	2,190,000
Nov, 2021	3,470	4,160	3,390	3,650	+245	+7.20%	3,118,500
Oct, 2021	3,765	3,820	3,130	3,405	-410	-10.75%	3,173,500
Sep, 2021	3,885	4,295	3,790	3,815	-70	-1.80%	2,128,200
Aug, 2021	3,800	3,920	3,390	3,885	+150	+4.02%	1,671,600
Jul, 2021	4,435	4,440	3,510	3,735	-665	-15.11%	4,775,900
Jun, 2021	4,090	4,570	4,075	4,400	+330	+8.11%	2,153,500
May, 2021	4,065	4,300	3,655	4,070	-30	-0.73%	2,577,400
Apr, 2021	3,745	4,685	3,715	4,100	+390	+10.51%	5,892,200
Mar, 2021	3,435	3,810	3,260	3,710	+310	+9.12%	2,395,700
Feb, 2021	3,580	4,035	3,380	3,400	-200	-5.56%	2,094,900
Jan, 2021	3,270	4,275	3,185	3,600	+400	+12.50%	4,742,400
Dec, 2020	2,909	3,245	2,816	3,200	+301	+10.38%	3,178,000