OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

52 Week High Mar 3, 2026

4,810 JPY

52 Week Low Apr 7, 2025

1,949 JPY

Yearly High Mar 3, 2026

4,810 JPY

Yearly Low Apr 7, 2025

1,949 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,940	4,055	3,940	4,045	-35	-0.86%	77,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,980	4,245	3,870	4,045	-345	-7.86%	480,600
Mar 6, 2026	4,615	4,810	4,035	4,390	-340	-7.19%	722,300
Feb 27, 2026	4,585	4,800	4,550	4,730	+205	+4.53%	377,400
Feb 20, 2026	4,370	4,620	4,310	4,525	+185	+4.26%	475,900
Feb 13, 2026	4,200	4,595	4,150	4,340	+245	+5.98%	487,500
Feb 6, 2026	4,060	4,180	3,980	4,095	+35	+0.86%	541,900
Jan 30, 2026	4,045	4,160	3,955	4,060	-70	-1.69%	620,800
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