kabutan

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

4187
TSE Prime
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
4,025
JPY
+55
(+1.39%)
Dec 15, 3:13 pm JST
25.95
USD
Dec 15, 1:13 am EST
Result
PTS
outside of trading hours
4,024
Dec 15, 3:07 pm JST
Summary Chart Historical News Financial Result
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
Mar, 2019 1,201 1,231 1,065 1,088 -111 -9.26% 1,317,500
Feb, 2019 1,113 1,247 1,110 1,199 +73 +6.48% 599,100
Jan, 2019 1,041 1,213 1,026 1,126 +42 +3.87% 1,293,500
Dec, 2018 1,408 1,447 997 1,084 -311 -22.29% 910,500
Nov, 2018 1,375 1,459 1,339 1,395 +14 +1.01% 895,500
Oct, 2018 1,459 1,620 1,280 1,381 -76 -5.22% 1,969,100
Sep, 2018 1,390 1,469 1,242 1,457 +66 +4.74% 704,600
Aug, 2018 1,489 1,526 1,275 1,391 -98 -6.58% 804,300
Jul, 2018 1,460 1,503 1,334 1,489 +34 +2.34% 1,437,000
Jun, 2018 1,435 1,562 1,402 1,455 +11 +0.76% 1,340,800
May, 2018 1,430 1,526 1,407 1,444 +12 +0.84% 1,752,600
Apr, 2018 1,385 1,659 1,337 1,432 +64 +4.68% 3,140,900
Mar, 2018 1,566 1,580 1,290 1,368 -199 -12.70% 1,824,200
Feb, 2018 1,715 1,746 1,469 1,567 -154 -8.95% 2,272,700
Jan, 2018 1,385 1,810 1,349 1,721 +356 +26.08% 5,842,200
Dec, 2017 1,322 1,380 1,215 1,365 +44 +3.33% 2,576,600
Nov, 2017 1,359 1,404 1,293 1,321 -36 -2.65% 2,042,700
Oct, 2017 1,397 1,440 1,262 1,357 -27 -1.95% 3,250,700
Sep, 2017 1,344 1,423 1,238 1,384 +51 +3.83% 1,328,000
Aug, 2017 1,282 1,344 1,215 1,333 +21 +1.60% 1,812,600