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

3,655.00

+245(+7.18%)

Updated at October 21 11:11AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 20252,8682,8962,8962,9262,85470,000
August 07, 20252,8282,8632,8632,8862,82870,500
August 06, 20252,8302,8562,8562,8602,81771,800
August 05, 20252,8672,8302,8302,8712,829115,100
August 04, 20252,8272,8392,8392,8602,82576,600
August 01, 20252,9452,9162,9162,9452,85793,800
July 31, 20252,8592,9482,9482,9772,856168,100
July 30, 20252,8512,8592,8592,8792,835101,300
July 29, 20252,9682,8532,8532,9682,837208,400
July 28, 20252,7842,8182,8182,8282,78078,700
July 25, 20252,8152,7752,7752,8152,76495,200
July 24, 20252,8502,8152,8152,8602,81081,000
July 23, 20252,8412,8152,8152,8422,79195,200
July 22, 20252,8302,7982,7982,8392,784104,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved