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	4,025	+55	+1.39%	42,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	2,826	2,870	2,545	2,580	-285	-9.95%	729,800
Jul 22, 2020	2,859	2,969	2,783	2,865	-10	-0.35%	600,200
Jul 17, 2020	2,908	3,075	2,745	2,875	+43	+1.52%	1,683,100
Jul 10, 2020	2,552	2,893	2,489	2,832	+283	+11.10%	1,479,600
Jul 3, 2020	2,569	2,647	2,402	2,549	-46	-1.77%	1,361,600
Jun 26, 2020	2,335	2,598	2,168	2,595	+600	+30.08%	2,318,100
Jun 19, 2020	1,980	2,047	1,917	1,995	+12	+0.61%	582,100
Jun 12, 2020	2,000	2,097	1,965	1,983	+4	+0.20%	754,000
Jun 5, 2020	1,887	2,040	1,880	1,979	+104	+5.55%	675,700
May 29, 2020	1,785	1,906	1,757	1,875	+118	+6.72%	579,800
May 22, 2020	1,751	1,790	1,712	1,757	+29	+1.68%	288,200
May 15, 2020	1,764	1,783	1,678	1,728	-29	-1.65%	349,100
May 8, 2020	1,705	1,820	1,700	1,757	+80	+4.77%	188,000
May 1, 2020	1,652	1,767	1,652	1,677	+41	+2.51%	339,700
Apr 24, 2020	1,554	1,668	1,538	1,636	+84	+5.41%	484,000
Apr 17, 2020	1,545	1,597	1,465	1,552	-8	-0.51%	372,700
Apr 10, 2020	1,405	1,599	1,361	1,560	+215	+15.99%	730,900
Apr 3, 2020	1,499	1,522	1,326	1,345	-179	-11.75%	821,600
Mar 27, 2020	1,386	1,524	1,312	1,524	+148	+10.76%	701,200
Mar 19, 2020	1,276	1,436	1,229	1,376	ー	ー%	618,400