OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	3,950	4,025	3,930	4,020	+50	+1.26%	42,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	2,989	3,035	2,889	3,030	+10	+0.33%	398,300
Aug 29, 2025	3,015	3,050	2,942	3,020	+41	+1.38%	278,900
Aug 22, 2025	2,967	3,045	2,938	2,979	+40	+1.36%	263,800
Aug 15, 2025	2,896	2,995	2,896	2,939	+43	+1.48%	224,800
Aug 8, 2025	2,827	2,926	2,817	2,896	-20	-0.69%	404,000
Aug 1, 2025	2,784	2,977	2,780	2,916	+141	+5.08%	650,300