Osaka Organic Chemical Industry Ltd. 4187
TSE · Japan · Electronic Technology
¥4,500.00-30.00 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,500.00 | -0.66% | ¥4,460.00 | ¥4,540.00 | ¥4,450.00 | 205.60K |
| 2026-10-01 | ¥4,530.00 | +3.42% | ¥4,380.00 | ¥4,530.00 | ¥4,380.00 | 121.40K |
| 2026-09-30 | ¥4,380.00 | +2.46% | ¥4,320.00 | ¥4,420.00 | ¥4,320.00 | 102.50K |
| 2026-09-29 | ¥4,275.00 | +1.30% | ¥4,185.00 | ¥4,280.00 | ¥4,175.00 | 143.30K |
| 2026-09-28 | ¥4,220.00 | -0.71% | ¥4,250.00 | ¥4,295.00 | ¥4,190.00 | 186.20K |
| 2026-09-25 | ¥4,250.00 | +0.95% | ¥4,180.00 | ¥4,250.00 | ¥4,135.00 | 125.00K |
| 2026-09-24 | ¥4,210.00 | +2.68% | ¥4,145.00 | ¥4,260.00 | ¥4,100.00 | 154.70K |
| 2026-09-18 | ¥4,100.00 | +1.61% | ¥4,085.00 | ¥4,100.00 | ¥4,035.00 | 121.50K |
| 2026-09-17 | ¥4,035.00 | -1.82% | ¥4,165.00 | ¥4,165.00 | ¥3,995.00 | 98.00K |
| 2026-09-16 | ¥4,110.00 | +3.27% | ¥3,980.00 | ¥4,110.00 | ¥3,955.00 | 84.60K |
| 2026-09-15 | ¥3,980.00 | +0.76% | ¥3,905.00 | ¥4,015.00 | ¥3,905.00 | 109.50K |
| 2026-09-14 | ¥3,950.00 | -1.74% | ¥3,895.00 | ¥3,975.00 | ¥3,845.00 | 99.90K |
| 2026-09-11 | ¥4,020.00 | -2.90% | ¥4,000.00 | ¥4,060.00 | ¥3,940.00 | 216.70K |
| 2026-09-10 | ¥4,140.00 | -2.01% | ¥4,155.00 | ¥4,175.00 | ¥4,075.00 | 218.00K |
| 2026-09-09 | ¥4,225.00 | +2.18% | ¥4,175.00 | ¥4,285.00 | ¥4,170.00 | 84.70K |
| 2026-09-08 | ¥4,135.00 | -5.81% | ¥4,365.00 | ¥4,375.00 | ¥4,120.00 | 87.20K |
| 2026-09-07 | ¥4,390.00 | +2.57% | ¥4,350.00 | ¥4,410.00 | ¥4,300.00 | 75.80K |
| 2026-09-04 | ¥4,280.00 | +0.35% | ¥4,235.00 | ¥4,300.00 | ¥4,210.00 | 53.70K |
| 2026-09-03 | ¥4,265.00 | -0.23% | ¥4,345.00 | ¥4,345.00 | ¥4,225.00 | 90.20K |
| 2026-09-02 | ¥4,275.00 | -4.89% | ¥4,355.00 | ¥4,415.00 | ¥4,270.00 | 133.70K |
| 2026-09-01 | ¥4,495.00 | -0.66% | ¥4,465.00 | ¥4,570.00 | ¥4,425.00 | 119.70K |
| 2026-08-31 | ¥4,525.00 | +0.67% | ¥4,440.00 | ¥4,525.00 | ¥4,395.00 | 309.10K |
| 2026-08-28 | ¥4,495.00 | -2.39% | ¥4,620.00 | ¥4,640.00 | ¥4,485.00 | 80.20K |
| 2026-08-27 | ¥4,605.00 | -0.75% | ¥4,665.00 | ¥4,745.00 | ¥4,575.00 | 65.80K |
| 2026-08-26 | ¥4,640.00 | +0.54% | ¥4,650.00 | ¥4,665.00 | ¥4,570.00 | 54.30K |
| 2026-08-25 | ¥4,615.00 | -0.43% | ¥4,600.00 | ¥4,645.00 | ¥4,515.00 | 61.40K |
| 2026-08-24 | ¥4,635.00 | +0.43% | ¥4,615.00 | ¥4,650.00 | ¥4,525.00 | 82.50K |
| 2026-08-21 | ¥4,615.00 | -0.43% | ¥4,700.00 | ¥4,700.00 | ¥4,490.00 | 136.00K |
| 2026-08-20 | ¥4,635.00 | +2.32% | ¥4,565.00 | ¥4,635.00 | ¥4,460.00 | 122.30K |
| 2026-08-19 | ¥4,530.00 | -6.89% | ¥4,655.00 | ¥4,720.00 | ¥4,510.00 | 171.10K |
| 2026-08-18 | ¥4,865.00 | -2.70% | ¥4,990.00 | ¥5,040.00 | ¥4,840.00 | 116.00K |
| 2026-08-17 | ¥5,000.00 | +1.21% | ¥4,970.00 | ¥5,040.00 | ¥4,915.00 | 63.50K |
| 2026-08-14 | ¥4,940.00 | +0.41% | ¥4,990.00 | ¥5,020.00 | ¥4,860.00 | 139.40K |
| 2026-08-13 | ¥4,920.00 | +1.65% | ¥4,945.00 | ¥4,975.00 | ¥4,855.00 | 114.90K |
| 2026-08-12 | ¥4,840.00 | -0.72% | ¥4,805.00 | ¥4,860.00 | ¥4,730.00 | 133.90K |
| 2026-08-10 | ¥4,875.00 | +0.41% | ¥4,990.00 | ¥5,020.00 | ¥4,855.00 | 150.50K |
| 2026-08-07 | ¥4,855.00 | -2.51% | ¥5,050.00 | ¥5,050.00 | ¥4,690.00 | 166.70K |
| 2026-08-06 | ¥4,980.00 | -3.86% | ¥5,180.00 | ¥5,220.00 | ¥4,980.00 | 166.60K |
| 2026-08-05 | ¥5,180.00 | +8.25% | ¥4,900.00 | ¥5,220.00 | ¥4,900.00 | 169.90K |
| 2026-08-04 | ¥4,785.00 | +4.25% | ¥4,595.00 | ¥4,835.00 | ¥4,590.00 | 176.70K |
| 2026-08-03 | ¥4,590.00 | +1.21% | ¥4,475.00 | ¥4,660.00 | ¥4,415.00 | 313.40K |
| 2026-07-31 | ¥4,535.00 | +9.15% | ¥4,500.00 | ¥4,630.00 | ¥4,390.00 | 358.90K |
| 2026-07-30 | ¥4,155.00 | -2.24% | ¥4,245.00 | ¥4,330.00 | ¥4,110.00 | 228.70K |
| 2026-07-29 | ¥4,250.00 | -6.90% | ¥4,540.00 | ¥4,595.00 | ¥4,195.00 | 275.50K |
| 2026-07-28 | ¥4,565.00 | -12.04% | ¥4,990.00 | ¥4,990.00 | ¥4,530.00 | 206.00K |
| 2026-07-27 | ¥5,190.00 | 0.00% | ¥5,210.00 | ¥5,250.00 | ¥5,090.00 | 136.70K |
| 2026-07-24 | ¥5,190.00 | -3.53% | ¥5,290.00 | ¥5,340.00 | ¥5,120.00 | 157.70K |
| 2026-07-23 | ¥5,380.00 | +1.51% | ¥5,310.00 | ¥5,480.00 | ¥5,310.00 | 176.30K |
| 2026-07-22 | ¥5,300.00 | +3.31% | ¥5,390.00 | ¥5,540.00 | ¥5,300.00 | 164.30K |
| 2026-07-21 | ¥5,130.00 | -0.19% | ¥5,110.00 | ¥5,220.00 | ¥5,010.00 | 365.30K |
| 2026-07-17 | ¥5,140.00 | -1.34% | ¥5,100.00 | ¥5,180.00 | ¥4,955.00 | 472.20K |
| 2026-07-16 | ¥5,210.00 | -3.87% | ¥5,320.00 | ¥5,370.00 | ¥5,110.00 | 196.40K |
| 2026-07-15 | ¥5,420.00 | +7.11% | ¥5,060.00 | ¥5,480.00 | ¥5,060.00 | 353.40K |
| 2026-07-14 | ¥5,060.00 | +1.91% | ¥4,955.00 | ¥5,100.00 | ¥4,920.00 | 218.10K |
| 2026-07-13 | ¥4,965.00 | -2.65% | ¥5,200.00 | ¥5,390.00 | ¥4,950.00 | 259.40K |
| 2026-07-10 | ¥5,100.00 | -3.04% | ¥5,320.00 | ¥5,450.00 | ¥5,060.00 | 430.20K |
| 2026-07-09 | ¥5,260.00 | +2.73% | ¥5,300.00 | ¥5,300.00 | ¥5,140.00 | 149.70K |
| 2026-07-08 | ¥5,120.00 | -3.21% | ¥5,180.00 | ¥5,350.00 | ¥5,120.00 | 170.30K |
| 2026-07-07 | ¥5,290.00 | -5.20% | ¥5,510.00 | ¥5,540.00 | ¥5,140.00 | 193.00K |
| 2026-07-06 | ¥5,580.00 | -4.94% | ¥5,950.00 | ¥5,980.00 | ¥5,460.00 | 255.30K |
| 2026-07-03 | ¥5,870.00 | -0.17% | ¥5,800.00 | ¥5,880.00 | ¥5,040.00 | 488.90K |
| 2026-07-02 | ¥5,880.00 | -4.55% | ¥6,110.00 | ¥6,140.00 | ¥5,850.00 | 172.40K |
| 2026-07-01 | ¥6,160.00 | +3.36% | ¥5,960.00 | ¥6,160.00 | ¥5,960.00 | 111.40K |
| 2026-06-30 | ¥5,960.00 | +1.36% | ¥6,080.00 | ¥6,080.00 | ¥5,850.00 | 114.20K |
| 2026-06-29 | ¥5,880.00 | -1.34% | ¥6,000.00 | ¥6,030.00 | ¥5,700.00 | 128.00K |
| 2026-06-26 | ¥5,960.00 | +1.02% | ¥5,800.00 | ¥5,980.00 | ¥5,790.00 | 142.50K |
| 2026-06-25 | ¥5,900.00 | +3.51% | ¥6,000.00 | ¥6,000.00 | ¥5,830.00 | 85.70K |
| 2026-06-24 | ¥5,700.00 | -1.38% | ¥5,710.00 | ¥5,860.00 | ¥5,600.00 | 76.60K |
| 2026-06-23 | ¥5,780.00 | -4.30% | ¥6,050.00 | ¥6,060.00 | ¥5,780.00 | 101.90K |
| 2026-06-22 | ¥6,040.00 | +3.25% | ¥5,980.00 | ¥6,190.00 | ¥5,980.00 | 220.30K |
| 2026-06-19 | ¥5,850.00 | +1.74% | ¥5,840.00 | ¥5,970.00 | ¥5,730.00 | 140.40K |
| 2026-06-18 | ¥5,750.00 | +1.23% | ¥5,740.00 | ¥5,890.00 | ¥5,730.00 | 63.70K |
| 2026-06-17 | ¥5,680.00 | +1.07% | ¥5,600.00 | ¥5,700.00 | ¥5,530.00 | 132.70K |
| 2026-06-16 | ¥5,620.00 | -1.40% | ¥5,700.00 | ¥5,740.00 | ¥5,580.00 | 58.90K |
| 2026-06-15 | ¥5,700.00 | +5.36% | ¥5,660.00 | ¥5,740.00 | ¥5,610.00 | 78.80K |
| 2026-06-12 | ¥5,410.00 | +5.66% | ¥5,300.00 | ¥5,490.00 | ¥5,260.00 | 150.10K |
| 2026-06-11 | ¥5,120.00 | -2.66% | ¥5,110.00 | ¥5,260.00 | ¥4,985.00 | 159.30K |
| 2026-06-10 | ¥5,260.00 | -5.05% | ¥5,440.00 | ¥5,470.00 | ¥5,220.00 | 163.60K |
| 2026-06-09 | ¥5,540.00 | -3.82% | ¥5,840.00 | ¥5,880.00 | ¥5,470.00 | 145.90K |
| 2026-06-08 | ¥5,760.00 | -3.36% | ¥5,660.00 | ¥5,830.00 | ¥5,530.00 | 243.40K |
| 2026-06-05 | ¥5,960.00 | -1.32% | ¥6,050.00 | ¥6,070.00 | ¥5,810.00 | 143.00K |
| 2026-06-04 | ¥6,040.00 | 0.00% | ¥5,940.00 | ¥6,100.00 | ¥5,850.00 | 190.50K |
| 2026-06-03 | ¥6,040.00 | +3.07% | ¥5,900.00 | ¥6,130.00 | ¥5,900.00 | 173.10K |
| 2026-06-02 | ¥5,860.00 | -1.51% | ¥5,930.00 | ¥5,980.00 | ¥5,610.00 | 219.80K |
| 2026-06-01 | ¥5,950.00 | +3.66% | ¥5,800.00 | ¥6,000.00 | ¥5,760.00 | 174.10K |
| 2026-05-29 | ¥5,740.00 | +1.06% | ¥5,710.00 | ¥5,810.00 | ¥5,670.00 | 146.70K |
| 2026-05-28 | ¥5,680.00 | +0.18% | ¥5,570.00 | ¥5,700.00 | ¥5,460.00 | 203.30K |
| 2026-05-27 | ¥5,670.00 | -0.53% | ¥5,750.00 | ¥5,860.00 | ¥5,540.00 | 282.90K |
| 2026-05-26 | ¥5,700.00 | +4.78% | ¥5,460.00 | ¥5,800.00 | ¥5,450.00 | 280.40K |
| 2026-05-25 | ¥5,440.00 | +4.02% | ¥5,330.00 | ¥5,600.00 | ¥5,300.00 | 188.80K |