kabutan

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.(4187) Historical

4187
TSE Prime
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
4,025
JPY
+55
(+1.39%)
Dec 15, 3:24 pm JST
25.96
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
4,023
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
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% 42,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 2,513 2,578 2,452 2,504 +12 +0.48% 251,900
Feb 28, 2025 2,575 2,594 2,492 2,492 -131 -4.99% 252,200
Feb 21, 2025 2,665 2,696 2,567 2,623 -41 -1.54% 281,900
Feb 14, 2025 2,651 2,711 2,630 2,664 +4 +0.15% 190,400
Feb 7, 2025 2,680 2,699 2,598 2,660 -66 -2.42% 336,000
Jan 31, 2025 2,930 2,930 2,650 2,726 -54 -1.94% 505,400
Jan 24, 2025 2,785 2,870 2,764 2,780 +6 +0.22% 343,700
Jan 17, 2025 2,921 2,934 2,744 2,774 -154 -5.26% 525,500
Jan 10, 2025 2,916 3,155 2,846 2,928 +37 +1.28% 817,400
Dec 30, 2024 2,919 2,927 2,886 2,891 -33 -1.13% 48,200
Dec 27, 2024 2,837 2,925 2,814 2,924 +84 +2.96% 327,300
Dec 20, 2024 2,719 2,885 2,712 2,840 +142 +5.26% 418,200
Dec 13, 2024 2,763 2,810 2,693 2,698 -53 -1.93% 320,800
Dec 6, 2024 2,617 2,807 2,617 2,751 +101 +3.81% 452,900
Nov 29, 2024 2,780 2,811 2,580 2,650 -123 -4.44% 1,194,100
Nov 22, 2024 2,685 2,805 2,685 2,773 +4 +0.14% 332,400
Nov 15, 2024 2,835 2,888 2,754 2,769 -149 -5.11% 521,100
Nov 8, 2024 2,890 3,025 2,890 2,918 +47 +1.64% 357,800
Nov 1, 2024 2,870 2,985 2,823 2,871 -1 -0.03% 518,600
Oct 25, 2024 2,967 3,020 2,815 2,872 -100 -3.36% 394,100