kabutan

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

4187
TSE Prime
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
4,725
JPY
+45
(+0.96%)
Apr 30, 9:39 am JST
29.50
USD
Apr 29, 8:39 pm EDT
Result
PTS
outside of trading hours
4,723.5
Apr 30, 9:41 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
4,810 JPY
52 Week Low Jun 23, 2025
2,369 JPY
Yearly High Mar 3, 2026
4,810 JPY
Yearly Low Mar 31, 2026
3,385 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,365 4,750 4,310 4,725 +430 +10.01% 529,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,220 4,360 4,110 4,295 +115 +2.75% 576,300
Apr 17, 2026 3,890 4,425 3,820 4,180 +220 +5.56% 1,223,000
Apr 10, 2026 3,600 4,025 3,575 3,960 +375 +10.46% 663,200
Apr 3, 2026 3,410 3,785 3,385 3,585 -75 -2.05% 651,100
Mar 27, 2026 3,615 3,845 3,510 3,660 -140 -3.68% 536,100
Mar 19, 2026 3,985 4,085 3,800 3,800 -245 -6.06% 340,700
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