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%	42,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 31, 2024	3,485	3,560	3,360	3,480	0	0.00%	451,100
May 24, 2024	3,395	3,535	3,365	3,480	+85	+2.50%	339,600
May 17, 2024	3,330	3,480	3,255	3,395	+135	+4.14%	408,700
May 10, 2024	3,230	3,300	3,185	3,260	+60	+1.88%	213,700
May 2, 2024	3,240	3,335	3,180	3,200	+5	+0.16%	193,200
Apr 26, 2024	3,175	3,335	3,090	3,195	-50	-1.54%	538,500
Apr 19, 2024	3,160	3,485	3,135	3,245	+15	+0.46%	1,119,200
Apr 12, 2024	3,120	3,280	3,070	3,230	+130	+4.19%	317,100
Apr 5, 2024	3,170	3,245	3,065	3,100	-65	-2.05%	318,800
Mar 29, 2024	3,255	3,255	3,135	3,165	-65	-2.01%	328,200
Mar 22, 2024	3,200	3,345	3,165	3,230	+65	+2.05%	455,300
Mar 15, 2024	3,205	3,370	3,105	3,165	-75	-2.31%	565,500
Mar 8, 2024	3,400	3,420	3,200	3,240	-110	-3.28%	537,800
Mar 1, 2024	3,250	3,360	3,190	3,350	+210	+6.69%	617,900
Feb 22, 2024	3,010	3,150	2,931	3,140	+115	+3.80%	352,500
Feb 16, 2024	3,015	3,135	2,994	3,025	+54	+1.82%	495,700
Feb 9, 2024	2,999	3,090	2,916	2,971	-34	-1.13%	516,300
Feb 2, 2024	2,970	3,060	2,892	3,005	+33	+1.11%	597,600
Jan 26, 2024	2,912	3,055	2,837	2,972	+160	+5.69%	1,425,300
Jan 19, 2024	2,640	2,820	2,519	2,812	+181	+6.88%	1,279,100