OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

52 Week High Aug 22, 2024

3,420 JPY

52 Week Low Apr 7, 2025

1,949 JPY

Yearly High Jan 10, 2025

3,155 JPY

Yearly Low Apr 7, 2025

1,949 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	2,827	2,860	2,825	2,839	-77	-2.64%	153,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	2,784	2,977	2,780	2,916	+141	+5.08%	650,300
Jul 25, 2025	2,830	2,860	2,764	2,775	-82	-2.87%	375,400
Jul 18, 2025	2,833	2,945	2,791	2,857	+74	+2.66%	710,900
Jul 11, 2025	2,505	2,853	2,475	2,783	+256	+10.13%	1,031,700
Jul 4, 2025	2,639	2,659	2,496	2,527	-64	-2.47%	357,900
Jun 27, 2025	2,410	2,617	2,369	2,591	+135	+5.50%	343,900
Jun 20, 2025	2,494	2,506	2,401	2,456	-13	-0.53%	295,800
Jun 13, 2025	2,543	2,595	2,462	2,469	-69	-2.72%	291,400
Jun 6, 2025	2,462	2,549	2,460	2,538	+32	+1.28%	151,300
May 30, 2025	2,449	2,527	2,435	2,506	+58	+2.37%	339,300
May 23, 2025	2,480	2,488	2,398	2,448	-33	-1.33%	181,300
May 16, 2025	2,468	2,576	2,441	2,481	+18	+0.73%	176,200
May 9, 2025	2,435	2,473	2,400	2,463	+28	+1.15%	111,600
May 2, 2025	2,427	2,464	2,369	2,435	+36	+1.50%	202,200
Apr 25, 2025	2,217	2,417	2,180	2,399	+163	+7.29%	334,000
Apr 18, 2025	2,472	2,480	2,180	2,236	-89	-3.83%	402,400
Apr 11, 2025	1,975	2,356	1,949	2,325	+150	+6.90%	662,400
Apr 4, 2025	2,508	2,551	2,127	2,175	-383	-14.97%	303,800
Mar 28, 2025	2,590	2,620	2,542	2,558	-12	-0.47%	262,600
Mar 21, 2025	2,620	2,689	2,566	2,570	-47	-1.80%	335,700