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
Oct 18, 2024	2,995	3,120	2,932	2,972	-303	-9.25%	833,900
Oct 11, 2024	3,280	3,320	3,175	3,275	+90	+2.83%	477,800
Oct 4, 2024	3,085	3,265	3,085	3,185	-70	-2.15%	255,000
Sep 27, 2024	3,095	3,300	3,020	3,255	+200	+6.55%	245,400
Sep 20, 2024	2,989	3,100	2,901	3,055	+79	+2.65%	171,100
Sep 13, 2024	2,830	3,005	2,805	2,976	+22	+0.74%	264,600
Sep 6, 2024	3,345	3,370	2,925	2,954	-336	-10.21%	299,600
Aug 30, 2024	3,290	3,320	3,195	3,290	-40	-1.20%	238,700
Aug 23, 2024	3,285	3,420	3,255	3,330	+5	+0.15%	259,100
Aug 16, 2024	3,010	3,335	3,010	3,325	+327	+10.91%	265,100
Aug 9, 2024	2,792	3,165	2,569	2,998	-57	-1.87%	722,300
Aug 2, 2024	3,430	3,555	3,050	3,055	-360	-10.54%	585,500
Jul 26, 2024	3,855	3,880	3,350	3,415	-455	-11.76%	666,100
Jul 19, 2024	4,150	4,255	3,805	3,870	-225	-5.49%	475,600
Jul 12, 2024	3,825	4,175	3,800	4,095	+270	+7.06%	710,500
Jul 5, 2024	3,815	3,920	3,735	3,825	+10	+0.26%	424,000
Jun 28, 2024	3,530	3,990	3,445	3,815	+285	+8.07%	973,500
Jun 21, 2024	3,550	3,620	3,440	3,530	-85	-2.35%	266,900
Jun 14, 2024	3,435	3,640	3,390	3,615	+150	+4.33%	351,800
Jun 7, 2024	3,485	3,500	3,280	3,465	-15	-0.43%	288,500