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

Currency In JPY

4187.T Historical Return

If you invested ¥1000 in Osaka Organic Chemical Industry Ltd. (4187.T) 10 years ago, it would be worth ¥6,981.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,419.46, while ¥1000 invested 1 year ago would be worth ¥1,230.87. This corresponds to total returns of 598.13%, 41.95%, 23.09%, respectively, with annualized returns of 21.45%, 7.25%, 23.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4187.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	4,705	4,635	4,635	4,760	4,605	90,600
October 20, 2026	4,920	4,590	4,590	4,930	4,585	167,700
October 19, 2026	4,840	4,920	4,920	4,940	4,780	129,700
October 16, 2026	5,040	4,980	4,980	5,110	4,900	184,200
October 15, 2026	4,960	4,970	4,970	5,090	4,805	330,100
October 14, 2026	5,210	5,160	5,160	5,380	5,120	409,500
October 13, 2026	5,120	5,110	5,110	5,240	4,915	614,900
October 09, 2026	4,550	4,805	4,805	4,835	4,530	300,400
October 08, 2026	4,600	4,640	4,640	4,695	4,560	177,800
October 07, 2026	4,745	4,695	4,695	4,745	4,625	240,300
October 06, 2026	4,675	4,735	4,735	4,735	4,615	103,900
October 05, 2026	4,640	4,675	4,675	4,695	4,590	122,500
October 02, 2026	4,460	4,500	4,500	4,540	4,450	205,600
October 01, 2026	4,380	4,530	4,530	4,530	4,380	121,400
September 30, 2026	4,320	4,380	4,380	4,420	4,320	102,500
September 29, 2026	4,185	4,275	4,275	4,280	4,175	143,300
September 28, 2026	4,250	4,220	4,220	4,295	4,190	186,200
September 25, 2026	4,180	4,250	4,250	4,250	4,135	125,000
September 24, 2026	4,145	4,210	4,210	4,260	4,100	154,700
September 18, 2026	4,085	4,100	4,100	4,100	4,035	121,500
September 17, 2026	4,165	4,035	4,035	4,165	3,995	98,000
September 16, 2026	3,980	4,110	4,110	4,110	3,955	84,600
September 15, 2026	3,905	3,980	3,980	4,015	3,905	109,500
September 11, 2026	4,000	4,020	4,020	4,060	3,940	216,700
September 10, 2026	4,155	4,140	4,140	4,175	4,075	218,000
September 09, 2026	4,175	4,225	4,225	4,285	4,170	84,700
September 08, 2026	4,365	4,135	4,135	4,375	4,120	87,200
September 07, 2026	4,350	4,390	4,390	4,410	4,300	75,800
September 04, 2026	4,235	4,280	4,280	4,300	4,210	53,700
September 03, 2026	4,345	4,265	4,265	4,345	4,225	90,200
September 02, 2026	4,355	4,275	4,275	4,415	4,270	133,700
September 01, 2026	4,465	4,495	4,495	4,570	4,425	119,700
August 31, 2026	4,440	4,525	4,525	4,525	4,395	309,100
August 28, 2026	4,620	4,495	4,495	4,640	4,485	80,200
August 27, 2026	4,665	4,605	4,605	4,745	4,575	65,800
August 26, 2026	4,650	4,640	4,640	4,665	4,570	54,300
August 25, 2026	4,600	4,615	4,615	4,645	4,515	61,400
August 24, 2026	4,615	4,635	4,635	4,650	4,525	82,500
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