Tokyo Ohka Kogyo Co., Ltd. 4186
TSE · Japan · Process Industries
¥8,934.00+317.00 (+3.68%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥8,617.00 | +4.30% | ¥8,562.00 | ¥8,690.00 | ¥8,524.00 | 994.30K |
| 2026-09-29 | ¥8,262.00 | -0.55% | ¥8,255.00 | ¥8,290.00 | ¥8,153.00 | 852.40K |
| 2026-09-28 | ¥8,308.00 | -0.60% | ¥8,413.00 | ¥8,445.00 | ¥8,268.00 | 830.20K |
| 2026-09-25 | ¥8,358.00 | +0.82% | ¥8,231.00 | ¥8,358.00 | ¥8,133.00 | 739.20K |
| 2026-09-24 | ¥8,290.00 | +2.69% | ¥8,223.00 | ¥8,444.00 | ¥8,171.00 | 855.20K |
| 2026-09-18 | ¥8,073.00 | +1.65% | ¥7,984.00 | ¥8,149.00 | ¥7,961.00 | 965.00K |
| 2026-09-17 | ¥7,942.00 | -1.82% | ¥8,159.00 | ¥8,159.00 | ¥7,862.00 | 910.80K |
| 2026-09-16 | ¥8,089.00 | +0.92% | ¥8,017.00 | ¥8,105.00 | ¥7,957.00 | 483.60K |
| 2026-09-15 | ¥8,015.00 | +1.38% | ¥7,777.00 | ¥8,104.00 | ¥7,772.00 | 731.50K |
| 2026-09-14 | ¥7,906.00 | -1.84% | ¥7,700.00 | ¥7,965.00 | ¥7,641.00 | 821.50K |
| 2026-09-11 | ¥8,054.00 | -3.15% | ¥7,927.00 | ¥8,090.00 | ¥7,864.00 | 894.30K |
| 2026-09-10 | ¥8,316.00 | -0.74% | ¥8,377.00 | ¥8,406.00 | ¥8,194.00 | 695.60K |
| 2026-09-09 | ¥8,378.00 | +3.38% | ¥8,356.00 | ¥8,645.00 | ¥8,350.00 | 628.50K |
| 2026-09-08 | ¥8,104.00 | -4.42% | ¥8,331.00 | ¥8,596.00 | ¥8,104.00 | 648.60K |
| 2026-09-07 | ¥8,479.00 | +2.45% | ¥8,425.00 | ¥8,531.00 | ¥8,360.00 | 522.10K |
| 2026-09-04 | ¥8,276.00 | +1.68% | ¥8,050.00 | ¥8,330.00 | ¥8,043.00 | 713.60K |
| 2026-09-03 | ¥8,139.00 | -0.25% | ¥8,250.00 | ¥8,298.00 | ¥8,071.00 | 984.00K |
| 2026-09-02 | ¥8,159.00 | -4.41% | ¥8,299.00 | ¥8,368.00 | ¥8,130.00 | 941.90K |
| 2026-09-01 | ¥8,535.00 | -0.84% | ¥8,581.00 | ¥8,618.00 | ¥8,415.00 | 708.60K |
| 2026-08-31 | ¥8,607.00 | -0.02% | ¥8,432.00 | ¥8,673.00 | ¥8,375.00 | 568.20K |
| 2026-08-28 | ¥8,609.00 | -1.95% | ¥8,770.00 | ¥8,856.00 | ¥8,585.00 | 477.60K |
| 2026-08-27 | ¥8,780.00 | +0.57% | ¥8,900.00 | ¥8,956.00 | ¥8,640.00 | 584.50K |
| 2026-08-26 | ¥8,730.00 | +0.01% | ¥8,676.00 | ¥8,767.00 | ¥8,564.00 | 381.80K |
| 2026-08-25 | ¥8,729.00 | +1.15% | ¥8,538.00 | ¥8,800.00 | ¥8,419.00 | 496.90K |
| 2026-08-24 | ¥8,630.00 | -0.76% | ¥8,676.00 | ¥8,795.00 | ¥8,586.00 | 478.20K |
| 2026-08-21 | ¥8,696.00 | -1.90% | ¥8,647.00 | ¥8,764.00 | ¥8,545.00 | 659.80K |
| 2026-08-20 | ¥8,864.00 | +1.05% | ¥8,845.00 | ¥8,906.00 | ¥8,705.00 | 642.50K |
| 2026-08-19 | ¥8,772.00 | -4.79% | ¥8,735.00 | ¥8,957.00 | ¥8,666.00 | 791.90K |
| 2026-08-18 | ¥9,213.00 | -3.80% | ¥9,700.00 | ¥9,738.00 | ¥9,202.00 | 712.50K |
| 2026-08-17 | ¥9,577.00 | +2.32% | ¥9,367.00 | ¥9,613.00 | ¥9,343.00 | 538.00K |
| 2026-08-14 | ¥9,360.00 | -3.39% | ¥9,776.00 | ¥10,050.00 | ¥9,328.00 | 1.21M |
| 2026-08-13 | ¥9,688.00 | +3.77% | ¥9,486.00 | ¥9,743.00 | ¥9,456.00 | 1.56M |
| 2026-08-12 | ¥9,336.00 | +3.45% | ¥9,054.00 | ¥9,440.00 | ¥8,960.00 | 1.02M |
| 2026-08-10 | ¥9,025.00 | +2.56% | ¥9,049.00 | ¥9,250.00 | ¥8,943.00 | 851.20K |
| 2026-08-07 | ¥8,800.00 | -1.23% | ¥8,950.00 | ¥9,077.00 | ¥8,505.00 | 1.69M |
| 2026-08-06 | ¥8,910.00 | -8.19% | ¥9,555.00 | ¥9,599.00 | ¥8,803.00 | 1.82M |
| 2026-08-05 | ¥9,705.00 | +5.70% | ¥9,580.00 | ¥9,858.00 | ¥9,523.00 | 1.11M |
| 2026-08-04 | ¥9,182.00 | +3.49% | ¥8,963.00 | ¥9,270.00 | ¥8,883.00 | 770.30K |
| 2026-08-03 | ¥8,872.00 | -0.11% | ¥8,732.00 | ¥9,030.00 | ¥8,610.00 | 815.20K |
| 2026-07-31 | ¥8,882.00 | +5.78% | ¥8,997.00 | ¥9,415.00 | ¥8,830.00 | 1.79M |
| 2026-07-30 | ¥8,397.00 | +0.49% | ¥8,306.00 | ¥8,873.00 | ¥7,967.00 | 2.12M |
| 2026-07-29 | ¥8,356.00 | -7.04% | ¥8,967.00 | ¥9,188.00 | ¥8,181.00 | 1.34M |
| 2026-07-28 | ¥8,989.00 | -9.66% | ¥9,360.00 | ¥9,398.00 | ¥8,965.00 | 1.04M |
| 2026-07-27 | ¥9,950.00 | -1.00% | ¥10,055.00 | ¥10,110.00 | ¥9,699.00 | 778.20K |
| 2026-07-24 | ¥10,050.00 | -5.01% | ¥10,280.00 | ¥10,365.00 | ¥9,967.00 | 693.00K |
| 2026-07-23 | ¥10,580.00 | +2.82% | ¥10,490.00 | ¥10,775.00 | ¥10,370.00 | 745.60K |
| 2026-07-22 | ¥10,290.00 | +2.44% | ¥10,345.00 | ¥10,730.00 | ¥10,260.00 | 683.80K |
| 2026-07-21 | ¥10,045.00 | +1.64% | ¥10,000.00 | ¥10,115.00 | ¥9,709.00 | 769.70K |
| 2026-07-17 | ¥9,883.00 | -5.56% | ¥10,165.00 | ¥10,320.00 | ¥9,510.00 | 1.25M |
| 2026-07-16 | ¥10,465.00 | -6.94% | ¥10,910.00 | ¥10,980.00 | ¥10,400.00 | 884.10K |
| 2026-07-15 | ¥11,245.00 | +5.39% | ¥10,890.00 | ¥11,265.00 | ¥10,755.00 | 783.20K |
| 2026-07-14 | ¥10,670.00 | +3.09% | ¥10,225.00 | ¥10,735.00 | ¥9,931.00 | 1.08M |
| 2026-07-13 | ¥10,350.00 | -0.14% | ¥10,315.00 | ¥10,945.00 | ¥10,200.00 | 833.40K |
| 2026-07-10 | ¥10,365.00 | +2.37% | ¥10,355.00 | ¥10,650.00 | ¥10,270.00 | 1.12M |
| 2026-07-09 | ¥10,125.00 | +3.08% | ¥10,200.00 | ¥10,300.00 | ¥10,025.00 | 735.60K |
| 2026-07-08 | ¥9,822.00 | -2.37% | ¥9,803.00 | ¥10,145.00 | ¥9,729.00 | 1.01M |
| 2026-07-07 | ¥10,060.00 | -3.92% | ¥10,380.00 | ¥10,545.00 | ¥9,955.00 | 707.90K |
| 2026-07-06 | ¥10,470.00 | -3.55% | ¥10,865.00 | ¥10,895.00 | ¥10,285.00 | 692.00K |
| 2026-07-03 | ¥10,855.00 | +2.02% | ¥10,355.00 | ¥10,855.00 | ¥9,955.00 | 814.70K |
| 2026-07-02 | ¥10,640.00 | -6.50% | ¥10,960.00 | ¥10,970.00 | ¥10,485.00 | 623.30K |
| 2026-07-01 | ¥11,380.00 | +0.53% | ¥11,555.00 | ¥11,600.00 | ¥11,245.00 | 656.00K |
| 2026-06-30 | ¥11,320.00 | +1.39% | ¥11,350.00 | ¥11,495.00 | ¥10,995.00 | 653.00K |
| 2026-06-29 | ¥11,165.00 | -0.36% | ¥11,220.00 | ¥11,230.00 | ¥10,585.00 | 840.00K |
| 2026-06-26 | ¥11,205.00 | -2.69% | ¥11,410.00 | ¥11,580.00 | ¥10,980.00 | 840.70K |
| 2026-06-25 | ¥11,515.00 | +5.35% | ¥11,530.00 | ¥11,840.00 | ¥11,340.00 | 1.01M |
| 2026-06-24 | ¥10,930.00 | +0.23% | ¥10,605.00 | ¥11,220.00 | ¥10,550.00 | 731.50K |
| 2026-06-23 | ¥10,905.00 | -4.47% | ¥11,500.00 | ¥11,520.00 | ¥10,855.00 | 815.60K |
| 2026-06-22 | ¥11,415.00 | +2.61% | ¥11,100.00 | ¥11,550.00 | ¥11,045.00 | 626.40K |
| 2026-06-19 | ¥11,125.00 | +0.86% | ¥11,235.00 | ¥11,435.00 | ¥11,010.00 | 1.08M |
| 2026-06-18 | ¥11,030.00 | +3.04% | ¥10,860.00 | ¥11,180.00 | ¥10,845.00 | 909.30K |
| 2026-06-17 | ¥10,705.00 | +1.90% | ¥10,300.00 | ¥10,730.00 | ¥10,150.00 | 708.50K |
| 2026-06-16 | ¥10,505.00 | -0.80% | ¥10,530.00 | ¥10,800.00 | ¥10,415.00 | 809.40K |
| 2026-06-15 | ¥10,590.00 | +6.92% | ¥10,500.00 | ¥10,670.00 | ¥10,245.00 | 1.10M |
| 2026-06-12 | ¥9,905.00 | +4.25% | ¥10,055.00 | ¥10,180.00 | ¥9,857.00 | 1.16M |
| 2026-06-11 | ¥9,501.00 | +1.21% | ¥8,886.00 | ¥9,572.00 | ¥8,686.00 | 1.41M |
| 2026-06-10 | ¥9,387.00 | -5.22% | ¥9,620.00 | ¥9,780.00 | ¥9,254.00 | 902.40K |
| 2026-06-09 | ¥9,904.00 | +2.10% | ¥9,857.00 | ¥9,941.00 | ¥9,464.00 | 1.15M |
| 2026-06-08 | ¥9,700.00 | -6.91% | ¥9,370.00 | ¥9,882.00 | ¥9,365.00 | 1.16M |
| 2026-06-05 | ¥10,420.00 | -1.09% | ¥10,350.00 | ¥10,440.00 | ¥10,000.00 | 751.80K |
| 2026-06-04 | ¥10,535.00 | -1.45% | ¥10,570.00 | ¥10,645.00 | ¥10,275.00 | 722.50K |
| 2026-06-03 | ¥10,690.00 | +3.69% | ¥10,710.00 | ¥10,875.00 | ¥10,410.00 | 893.30K |
| 2026-06-02 | ¥10,310.00 | -3.46% | ¥10,565.00 | ¥10,605.00 | ¥9,965.00 | 1.05M |
| 2026-06-01 | ¥10,680.00 | -3.00% | ¥10,765.00 | ¥10,995.00 | ¥10,565.00 | 951.90K |
| 2026-05-29 | ¥11,010.00 | +1.01% | ¥11,140.00 | ¥11,150.00 | ¥10,660.00 | 1.35M |
| 2026-05-28 | ¥10,900.00 | -1.18% | ¥10,935.00 | ¥10,995.00 | ¥10,525.00 | 845.00K |
| 2026-05-27 | ¥11,030.00 | -1.25% | ¥11,565.00 | ¥11,795.00 | ¥11,015.00 | 881.30K |
| 2026-05-26 | ¥11,170.00 | -3.87% | ¥11,625.00 | ¥11,800.00 | ¥11,145.00 | 824.40K |
| 2026-05-25 | ¥11,620.00 | +4.64% | ¥11,350.00 | ¥11,815.00 | ¥11,235.00 | 1.01M |
| 2026-05-22 | ¥11,105.00 | +5.06% | ¥10,690.00 | ¥11,170.00 | ¥10,525.00 | 1.05M |
| 2026-05-21 | ¥10,570.00 | +6.30% | ¥10,395.00 | ¥10,890.00 | ¥10,330.00 | 1.33M |