Osaka Organic Chemical Industry Ltd. (4187.T) JPX

3,790.00

-20(-0.52%)

Updated at November 07 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20253,7703,7903,7903,7953,73556,200
November 06, 20253,8103,8103,8103,8303,76069,400
November 05, 20253,7853,7403,7403,8003,625118,800
November 04, 20253,8503,8553,8553,9453,845102,600
October 31, 20253,8003,8353,8353,8353,74092,900
October 30, 20253,7803,7553,7553,8153,730140,900
October 29, 20253,7953,7803,7803,8553,725211,200
October 28, 20253,7553,6853,6853,8103,675139,100
October 27, 20253,7953,8253,8253,8253,700246,900
October 24, 20253,6403,7253,7253,7553,630165,600
October 23, 20253,5853,5753,5753,6153,560102,200
October 22, 20253,6403,5703,5703,6703,550184,000
October 21, 20253,6903,6053,6053,6903,545258,800
October 20, 20253,4103,4103,4103,4253,320132,200
October 17, 20253,2803,2003,2003,3003,18079,600
October 16, 20253,3303,3153,3153,3553,28090,800
October 15, 20253,3253,3453,3453,4053,315122,300
October 14, 20253,3303,3153,3153,4503,285259,600
October 10, 20253,4103,3253,3253,4203,300145,100
October 09, 20253,3603,4503,4503,4603,345109,800
October 08, 20253,2953,3203,3203,3403,28570,900
October 07, 20253,2903,3303,3303,3403,285108,300
October 06, 20253,3053,2853,2853,3303,26084,500
October 03, 20253,2303,2353,2353,2653,19575,800
October 02, 20253,1253,2253,2253,2253,12092,100
October 01, 20253,1003,0553,0553,1003,03548,700
September 30, 20253,1453,1203,1203,1603,11056,600
September 29, 20253,1153,1453,1453,1553,11546,100
September 26, 20253,1753,1503,1503,1803,12558,200
September 25, 20253,1753,1703,1703,1753,14043,000
September 24, 20253,2053,1753,1753,2253,14564,700
September 22, 20253,1203,2003,2003,2153,12085,400
September 19, 20253,1503,1153,1153,1953,080117,300
September 18, 20253,0503,1053,1053,1253,01581,500
September 17, 20253,0903,0503,0503,0953,03081,500
September 16, 20253,0453,1053,1053,1303,04550,600
September 12, 20253,0453,0403,0403,0853,04058,700
September 11, 20253,0253,0403,0403,0502,99789,600
September 10, 20253,0303,0053,0053,0403,00053,900
September 09, 20253,0403,0303,0303,0753,01566,800
September 08, 20253,0303,0253,0253,0503,010103,000
September 05, 20252,9593,0303,0303,0352,94874,300
September 04, 20252,9372,9512,9512,9592,90562,300
September 03, 20252,9232,9332,9332,9622,90797,100
September 02, 20252,9342,9132,9132,9492,89665,700
September 01, 20252,9892,9332,9333,0152,88998,900
August 29, 20252,9883,0203,0203,0202,97159,200
August 28, 20252,9442,9872,9873,0102,94259,700
August 27, 20253,0252,9602,9603,0502,95060,500
August 26, 20253,0203,0053,0053,0302,99253,600
August 25, 20253,0153,0203,0203,0253,00045,900
August 22, 20252,9872,9792,9793,0002,93833,800
August 21, 20252,9952,9722,9723,0202,96955,100
August 20, 20253,0103,0103,0103,0302,99140,100
August 19, 20253,0203,0103,0103,0453,01058,300
August 18, 20252,9673,0052,9973,0252,96676,500
August 15, 20252,9452,9392,9392,9472,90532,300
August 14, 20252,9322,9322,9322,9722,91541,100
August 13, 20252,9402,9522,9522,9952,92763,100
August 12, 20252,8962,9362,9362,9522,89688,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved