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 ¥9,150.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,438.25, while ¥1000 invested 1 year ago would be worth ¥1,563.12. This corresponds to total returns of 815.09%, 43.83%, 56.31%, respectively, with annualized returns of 24.77%, 7.54%, 56.31%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,700 | 4,615 | 4,615 | 4,700 | 4,490 | 136,000 |
| August 20, 2026 | 4,565 | 4,635 | 4,635 | 4,635 | 4,460 | 122,300 |
| August 19, 2026 | 4,655 | 4,530 | 4,530 | 4,720 | 4,510 | 171,100 |
| August 18, 2026 | 4,990 | 4,865 | 4,865 | 5,040 | 4,840 | 116,000 |
| August 17, 2026 | 4,970 | 5,000 | 5,000 | 5,040 | 4,915 | 63,500 |
| August 14, 2026 | 4,990 | 4,940 | 4,940 | 5,020 | 4,860 | 139,400 |
| August 13, 2026 | 4,945 | 4,920 | 4,920 | 4,975 | 4,855 | 114,900 |
| August 12, 2026 | 4,805 | 4,840 | 4,840 | 4,860 | 4,730 | 133,900 |
| August 10, 2026 | 4,990 | 4,875 | 4,875 | 5,020 | 4,855 | 150,500 |
| August 07, 2026 | 5,050 | 4,855 | 4,855 | 5,050 | 4,690 | 166,700 |
| August 06, 2026 | 5,180 | 4,980 | 4,980 | 5,220 | 4,980 | 166,600 |
| August 05, 2026 | 4,900 | 5,180 | 5,180 | 5,220 | 4,900 | 169,900 |
| August 04, 2026 | 4,595 | 4,785 | 4,785 | 4,835 | 4,590 | 176,700 |
| August 03, 2026 | 4,475 | 4,590 | 4,590 | 4,660 | 4,415 | 313,400 |
| July 31, 2026 | 4,500 | 4,535 | 4,535 | 4,630 | 4,390 | 358,900 |
| July 30, 2026 | 4,245 | 4,155 | 4,155 | 4,330 | 4,110 | 228,700 |
| July 29, 2026 | 4,540 | 4,250 | 4,250 | 4,595 | 4,195 | 275,500 |
| July 28, 2026 | 4,990 | 4,565 | 4,565 | 4,990 | 4,530 | 206,000 |
| July 27, 2026 | 5,210 | 5,190 | 5,190 | 5,250 | 5,090 | 136,700 |
| July 24, 2026 | 5,290 | 5,190 | 5,190 | 5,340 | 5,120 | 157,700 |
| July 23, 2026 | 5,310 | 5,380 | 5,380 | 5,480 | 5,310 | 176,300 |
| July 22, 2026 | 5,390 | 5,300 | 5,300 | 5,540 | 5,300 | 164,300 |
| July 21, 2026 | 5,110 | 5,130 | 5,130 | 5,220 | 5,010 | 365,300 |
| July 17, 2026 | 5,100 | 5,140 | 5,140 | 5,180 | 4,955 | 472,200 |
| July 16, 2026 | 5,320 | 5,210 | 5,210 | 5,370 | 5,110 | 196,400 |
| July 15, 2026 | 5,060 | 5,420 | 5,420 | 5,480 | 5,060 | 353,400 |
| July 14, 2026 | 4,955 | 5,060 | 5,060 | 5,100 | 4,920 | 218,100 |
| July 13, 2026 | 5,200 | 4,965 | 4,965 | 5,390 | 4,950 | 259,400 |
| 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 |
AD
