Osaka Organic Chemical Industry Ltd. - 4187.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,967	3,005	2,997	3,025	2,966	76,500
August 15, 2025	2,945	2,939	2,939	2,947	2,905	32,300
August 14, 2025	2,932	2,932	2,932	2,972	2,915	41,100
August 13, 2025	2,940	2,952	2,952	2,995	2,927	63,100
August 12, 2025	2,896	2,936	2,936	2,952	2,896	88,300
August 08, 2025	2,868	2,896	2,896	2,926	2,854	70,000
August 07, 2025	2,828	2,863	2,863	2,886	2,828	70,500
August 06, 2025	2,830	2,856	2,856	2,860	2,817	71,800
August 05, 2025	2,867	2,830	2,830	2,871	2,829	115,100
August 04, 2025	2,827	2,839	2,839	2,860	2,825	76,600
August 01, 2025	2,945	2,916	2,916	2,945	2,857	93,800
July 31, 2025	2,859	2,948	2,948	2,977	2,856	168,100
July 30, 2025	2,851	2,859	2,859	2,879	2,835	101,300
July 29, 2025	2,968	2,853	2,853	2,968	2,837	208,400
July 28, 2025	2,784	2,818	2,818	2,828	2,780	78,700
July 25, 2025	2,815	2,775	2,775	2,815	2,764	95,200
July 24, 2025	2,850	2,815	2,815	2,860	2,810	81,000
July 23, 2025	2,841	2,815	2,815	2,842	2,791	95,200
July 22, 2025	2,830	2,798	2,798	2,839	2,784	104,000
July 18, 2025	2,885	2,857	2,857	2,911	2,851	61,200
July 17, 2025	2,832	2,878	2,878	2,922	2,832	127,400
July 16, 2025	2,930	2,835	2,835	2,945	2,833	112,200
July 15, 2025	2,878	2,896	2,896	2,908	2,830	136,100
July 14, 2025	2,833	2,878	2,878	2,911	2,791	274,000
July 11, 2025	2,754	2,783	2,783	2,853	2,750	525,300
July 10, 2025	2,589	2,604	2,604	2,620	2,564	202,700
July 09, 2025	2,546	2,585	2,585	2,625	2,546	157,900
July 08, 2025	2,478	2,544	2,544	2,555	2,478	75,000
July 07, 2025	2,505	2,479	2,479	2,519	2,475	70,800
July 04, 2025	2,533	2,527	2,527	2,550	2,511	66,500
July 03, 2025	2,538	2,533	2,533	2,555	2,523	51,200
July 02, 2025	2,501	2,520	2,520	2,541	2,496	77,600
July 01, 2025	2,580	2,539	2,539	2,584	2,530	50,900
June 30, 2025	2,639	2,600	2,600	2,659	2,600	111,700
June 27, 2025	2,574	2,591	2,591	2,617	2,565	95,500
June 26, 2025	2,487	2,524	2,524	2,524	2,487	46,200
June 25, 2025	2,509	2,512	2,512	2,514	2,480	62,200
June 24, 2025	2,473	2,496	2,496	2,520	2,451	68,000
June 23, 2025	2,410	2,436	2,436	2,449	2,369	72,000
June 20, 2025	2,404	2,456	2,456	2,457	2,401	154,100
June 19, 2025	2,455	2,410	2,410	2,460	2,410	28,400
June 18, 2025	2,484	2,476	2,476	2,485	2,462	26,100
June 17, 2025	2,453	2,494	2,494	2,506	2,453	52,600
June 16, 2025	2,494	2,473	2,473	2,497	2,458	34,600
June 13, 2025	2,533	2,469	2,469	2,533	2,462	62,300
June 12, 2025	2,580	2,552	2,552	2,587	2,542	42,300
June 11, 2025	2,530	2,592	2,592	2,595	2,530	71,000
June 10, 2025	2,535	2,530	2,530	2,565	2,523	65,100
June 09, 2025	2,543	2,528	2,528	2,564	2,528	50,700
June 06, 2025	2,549	2,538	2,538	2,549	2,526	27,900
June 05, 2025	2,500	2,532	2,532	2,534	2,500	30,700
June 04, 2025	2,486	2,513	2,513	2,535	2,486	32,100
June 03, 2025	2,505	2,480	2,480	2,505	2,480	22,300
June 02, 2025	2,462	2,488	2,488	2,507	2,460	38,300
May 30, 2025	2,465	2,506	2,506	2,522	2,461	47,300
May 29, 2025	2,475	2,492	2,492	2,501	2,461	76,700
May 28, 2025	2,502	2,499	2,465	2,527	2,489	113,200
May 27, 2025	2,450	2,482	2,448.23	2,484	2,439	51,700
May 26, 2025	2,449	2,445	2,411.73	2,457	2,435	50,400
May 23, 2025	2,438	2,448	2,448	2,450	2,422	19,900

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