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
Nov, 2020	2,777	2,962	2,517	2,899	+161	+5.88%	4,324,800
Oct, 2020	2,798	2,950	2,292	2,738	-50	-1.79%	8,563,500
Sep, 2020	2,417	2,977	2,356	2,788	+362	+14.92%	3,382,600
Aug, 2020	2,595	2,779	2,401	2,426	-154	-5.97%	2,452,000
Jul, 2020	2,559	3,075	2,402	2,580	+21	+0.82%	5,373,000
Jun, 2020	1,887	2,647	1,880	2,559	+684	+36.48%	4,811,200
May, 2020	1,701	1,906	1,672	1,875	+152	+8.82%	1,467,700
Apr, 2020	1,470	1,767	1,326	1,723	+221	+14.71%	2,302,200
Mar, 2020	1,465	1,610	1,223	1,502	+2	+0.13%	3,038,800
Feb, 2020	1,705	1,898	1,478	1,500	-325	-17.81%	2,501,000
Jan, 2020	1,558	1,982	1,519	1,825	+222	+13.85%	4,803,800
Dec, 2019	1,395	1,633	1,331	1,603	+202	+14.42%	1,671,400
Nov, 2019	1,200	1,503	1,185	1,401	+186	+15.31%	1,596,500
Oct, 2019	1,071	1,241	1,027	1,215	+144	+13.45%	869,900
Sep, 2019	942	1,109	926	1,071	+123	+12.97%	750,400
Aug, 2019	1,007	1,012	888	948	-69	-6.78%	497,000
Jul, 2019	1,025	1,050	940	1,017	+20	+2.01%	716,600
Jun, 2019	930	1,027	910	997	+50	+5.28%	494,900
May, 2019	1,123	1,127	947	947	-182	-16.12%	862,700
Apr, 2019	1,107	1,216	1,102	1,129	+41	+3.77%	1,162,300