Osaka Organic Chemical Industry Ltd. (4187.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4187.T Historical Return
If you invested ¥1000 in Osaka Organic Chemical Industry Ltd. (4187.T) 10 years ago, it would be worth ¥10,496.61 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,397.14, while ¥1000 invested 1 year ago would be worth ¥1,740.68. This corresponds to total returns of 949.66%, 39.71%, 74.07%, respectively, with annualized returns of 26.49%, 6.91%, 74.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4187.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5,320 | 5,100 | 5,100 | 5,450 | 5,060 | 430,200 |
| July 09, 2026 | 5,300 | 5,260 | 5,260 | 5,300 | 5,140 | 149,700 |
| July 08, 2026 | 5,180 | 5,120 | 5,120 | 5,350 | 5,120 | 170,300 |
| July 07, 2026 | 5,510 | 5,290 | 5,290 | 5,540 | 5,140 | 193,000 |
| July 06, 2026 | 5,950 | 5,580 | 5,580 | 5,980 | 5,460 | 255,300 |
| July 03, 2026 | 5,800 | 5,870 | 5,870 | 5,880 | 5,040 | 488,900 |
| July 02, 2026 | 6,110 | 5,880 | 5,880 | 6,140 | 5,850 | 172,400 |
| July 01, 2026 | 5,960 | 6,160 | 6,160 | 6,160 | 5,960 | 111,400 |
| June 30, 2026 | 6,080 | 5,960 | 5,960 | 6,080 | 5,850 | 114,200 |
| June 29, 2026 | 6,000 | 5,880 | 5,880 | 6,030 | 5,700 | 128,000 |
| June 26, 2026 | 5,800 | 5,960 | 5,960 | 5,980 | 5,790 | 142,500 |
| June 25, 2026 | 6,000 | 5,900 | 5,900 | 6,000 | 5,830 | 85,700 |
| June 24, 2026 | 5,710 | 5,700 | 5,700 | 5,860 | 5,600 | 76,600 |
| June 23, 2026 | 6,050 | 5,780 | 5,780 | 6,060 | 5,780 | 101,900 |
| June 22, 2026 | 5,980 | 6,040 | 6,040 | 6,190 | 5,980 | 220,300 |
| June 19, 2026 | 5,840 | 5,850 | 5,850 | 5,970 | 5,730 | 140,400 |
| June 18, 2026 | 5,740 | 5,750 | 5,750 | 5,890 | 5,730 | 63,700 |
| June 17, 2026 | 5,600 | 5,680 | 5,680 | 5,700 | 5,530 | 132,700 |
| June 16, 2026 | 5,700 | 5,620 | 5,620 | 5,740 | 5,580 | 58,900 |
| June 15, 2026 | 5,660 | 5,700 | 5,700 | 5,740 | 5,610 | 78,800 |
| June 12, 2026 | 5,300 | 5,410 | 5,410 | 5,490 | 5,260 | 150,100 |
| June 11, 2026 | 5,110 | 5,120 | 5,120 | 5,260 | 4,985 | 159,300 |
| June 10, 2026 | 5,440 | 5,260 | 5,260 | 5,470 | 5,220 | 163,600 |
| June 09, 2026 | 5,840 | 5,540 | 5,540 | 5,880 | 5,470 | 145,900 |
| June 08, 2026 | 5,660 | 5,760 | 5,760 | 5,830 | 5,530 | 243,400 |
| June 05, 2026 | 6,050 | 5,960 | 5,960 | 6,070 | 5,810 | 143,000 |
| June 04, 2026 | 5,940 | 6,040 | 6,040 | 6,100 | 5,850 | 190,500 |
| June 03, 2026 | 5,900 | 6,040 | 6,040 | 6,130 | 5,900 | 173,100 |
| June 02, 2026 | 5,930 | 5,860 | 5,860 | 5,980 | 5,610 | 219,800 |
| June 01, 2026 | 5,800 | 5,950 | 5,950 | 6,000 | 5,760 | 174,100 |
| May 29, 2026 | 5,710 | 5,740 | 5,740 | 5,810 | 5,670 | 146,700 |
| May 28, 2026 | 5,570 | 5,680 | 5,680 | 5,700 | 5,460 | 203,300 |
| May 27, 2026 | 5,750 | 5,670 | 5,670 | 5,860 | 5,540 | 282,900 |
| May 26, 2026 | 5,460 | 5,700 | 5,700 | 5,800 | 5,450 | 280,400 |
| May 25, 2026 | 5,330 | 5,440 | 5,440 | 5,600 | 5,300 | 188,800 |
| May 22, 2026 | 5,090 | 5,230 | 5,230 | 5,290 | 5,090 | 157,100 |
| May 21, 2026 | 5,040 | 5,020 | 5,020 | 5,180 | 5,000 | 149,100 |
| May 20, 2026 | 5,080 | 4,915 | 4,915 | 5,150 | 4,785 | 310,800 |
| May 19, 2026 | 5,190 | 5,180 | 5,180 | 5,290 | 5,010 | 536,600 |
| May 18, 2026 | 5,090 | 5,090 | 5,090 | 5,210 | 5,080 | 140,500 |
| May 15, 2026 | 5,240 | 5,120 | 5,120 | 5,300 | 5,010 | 359,000 |
| May 14, 2026 | 5,100 | 5,240 | 5,240 | 5,350 | 5,100 | 178,500 |
| May 13, 2026 | 4,920 | 5,070 | 5,070 | 5,130 | 4,875 | 197,600 |
| May 12, 2026 | 5,000 | 4,925 | 4,925 | 5,130 | 4,905 | 117,400 |
| May 11, 2026 | 4,960 | 4,940 | 4,940 | 5,080 | 4,810 | 175,700 |
| May 08, 2026 | 4,860 | 4,820 | 4,820 | 4,890 | 4,805 | 108,100 |
| May 07, 2026 | 4,835 | 4,895 | 4,895 | 4,970 | 4,770 | 144,200 |
| May 01, 2026 | 4,680 | 4,680 | 4,680 | 4,740 | 4,630 | 148,400 |
| April 30, 2026 | 4,610 | 4,680 | 4,680 | 4,750 | 4,585 | 275,300 |
| April 28, 2026 | 4,495 | 4,680 | 4,680 | 4,680 | 4,440 | 231,300 |
| April 27, 2026 | 4,365 | 4,480 | 4,480 | 4,540 | 4,310 | 250,500 |
| April 24, 2026 | 4,310 | 4,295 | 4,295 | 4,360 | 4,185 | 166,700 |
| April 23, 2026 | 4,300 | 4,185 | 4,185 | 4,330 | 4,110 | 102,900 |
| April 22, 2026 | 4,290 | 4,325 | 4,325 | 4,350 | 4,215 | 113,700 |
| April 21, 2026 | 4,225 | 4,295 | 4,295 | 4,325 | 4,215 | 89,500 |
| April 20, 2026 | 4,220 | 4,195 | 4,195 | 4,240 | 4,135 | 103,500 |
| April 17, 2026 | 4,295 | 4,180 | 4,180 | 4,295 | 4,180 | 74,800 |
| April 16, 2026 | 4,315 | 4,310 | 4,310 | 4,330 | 4,250 | 139,600 |
| April 15, 2026 | 4,335 | 4,295 | 4,295 | 4,425 | 4,225 | 260,200 |
| April 14, 2026 | 4,100 | 4,350 | 4,350 | 4,395 | 4,070 | 392,600 |
AD
