OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

52 Week High Jan 7, 2026

4,385 JPY

52 Week Low Apr 7, 2025

1,949 JPY

Yearly High Jan 7, 2026

4,385 JPY

Yearly Low Apr 7, 2025

1,949 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,045	4,160	3,965	4,010	-120	-2.91%	598,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	4,145	4,210	3,825	4,130	-25	-0.60%	776,700
Jan 16, 2026	4,055	4,180	3,900	4,155	+240	+6.13%	794,700
Jan 9, 2026	4,005	4,385	3,850	3,915	-85	-2.12%	1,175,200
Dec 30, 2025	4,025	4,055	3,990	4,000	+30	+0.76%	132,500
Dec 26, 2025	3,940	4,075	3,915	3,970	+100	+2.58%	383,800
Dec 19, 2025	3,950	4,025	3,700	3,870	-100	-2.52%	336,300
Dec 12, 2025	3,955	3,985	3,885	3,970	+25	+0.63%	217,900
Dec 5, 2025	4,000	4,020	3,885	3,945	-10	-0.25%	332,300
Nov 28, 2025	3,730	3,975	3,655	3,955	+280	+7.62%	497,800
Nov 21, 2025	3,865	3,890	3,620	3,675	-130	-3.42%	503,000
Nov 14, 2025	3,810	3,905	3,765	3,805	+15	+0.40%	291,200
Nov 7, 2025	3,850	3,945	3,625	3,790	-45	-1.17%	347,000
Oct 31, 2025	3,795	3,855	3,675	3,835	+110	+2.95%	831,000
Oct 24, 2025	3,410	3,755	3,320	3,725	+525	+16.41%	842,800
Oct 17, 2025	3,330	3,450	3,180	3,200	-125	-3.76%	552,300
Oct 10, 2025	3,305	3,460	3,260	3,325	+90	+2.78%	518,600
Oct 3, 2025	3,115	3,265	3,035	3,235	+85	+2.70%	319,300
Sep 26, 2025	3,120	3,225	3,120	3,150	+35	+1.12%	251,300
Sep 19, 2025	3,045	3,195	3,015	3,115	+75	+2.47%	292,900
Sep 12, 2025	3,030	3,085	2,997	3,040	+10	+0.33%	372,000