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

4,055.00

+140(+3.58%)

Updated at January 14 02:02PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20264,0553,9153,9154,0553,905246,900
January 09, 20263,9803,9153,9154,0303,850376,100
January 08, 20264,3004,0504,0504,3004,045295,300
January 07, 20264,1954,2054,2054,3854,170222,600
January 06, 20264,0454,2104,2104,2104,045180,100
January 05, 20264,0054,0454,0454,0504,000101,100
December 30, 20253,9904,0004,0004,0403,99052,700
December 29, 20254,0254,0154,0154,0553,99579,800
December 26, 20253,9903,9703,9703,9903,93549,900
December 25, 20254,0003,9903,9904,0003,94538,900
December 24, 20253,9653,9453,9454,0353,94071,900
December 23, 20253,9903,9653,9654,0003,92585,100
December 22, 20253,9403,9753,9754,0753,915138,000
December 19, 20253,8303,8703,8703,8903,80551,800
December 18, 20253,7253,7903,7903,8353,70092,900
December 17, 20253,8603,9103,9103,9103,79562,700
December 16, 20253,9753,8353,8353,9853,81576,700
December 15, 20253,9504,0204,0204,0253,93052,200
December 12, 20253,9403,9703,9703,9703,91549,600
December 11, 20253,9803,9003,9003,9853,89051,000
December 10, 20253,9503,9403,9403,9603,88540,600
December 09, 20253,9353,9103,9103,9653,90044,700
December 08, 20253,9553,9353,9353,9853,92032,000
December 05, 20253,8903,9453,9453,9653,89045,300
December 04, 20253,9803,9503,9503,9853,92093,500
December 03, 20253,9153,8903,8903,9503,89054,200
December 02, 20253,9203,9153,9153,9653,88565,200
December 01, 20254,0003,9153,9154,0203,90074,100
November 28, 20253,8503,9553,9553,9753,84063,900
November 27, 20253,8053,8953,8953,9153,805140,100
November 26, 20253,7153,8103,8103,8503,680199,500
November 25, 20253,7303,6703,6703,7403,65594,300
November 21, 20253,6953,6753,6753,7103,620109,400
November 20, 20253,8653,8003,8003,8803,790170,800
November 19, 20253,7303,6853,6853,7553,66581,500
November 18, 20253,8203,7403,7403,8203,72577,800
November 17, 20253,8653,8753,8753,8903,85063,500
November 14, 20253,8353,8053,8053,8853,765114,300
November 13, 20253,8603,9003,9003,9053,83039,300
November 12, 20253,8003,8553,8553,8653,77544,400
November 11, 20253,8503,8003,8003,8553,77538,500
November 10, 20253,8103,8053,8053,8403,80054,700
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved