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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,175	3,150	3,150	3,180	3,125	58,200
September 25, 2025	3,175	3,170	3,170	3,175	3,140	43,000
September 24, 2025	3,205	3,175	3,175	3,225	3,145	64,700
September 22, 2025	3,120	3,200	3,200	3,215	3,120	85,400
September 19, 2025	3,150	3,115	3,115	3,195	3,080	117,300
September 18, 2025	3,050	3,105	3,105	3,125	3,015	81,500
September 17, 2025	3,090	3,050	3,050	3,095	3,030	81,500
September 16, 2025	3,045	3,105	3,105	3,130	3,045	50,600
September 12, 2025	3,045	3,040	3,040	3,085	3,040	58,700
September 11, 2025	3,025	3,040	3,040	3,050	2,997	89,600
September 10, 2025	3,030	3,005	3,005	3,040	3,000	53,900
September 09, 2025	3,040	3,030	3,030	3,075	3,015	66,800
September 08, 2025	3,030	3,025	3,025	3,050	3,010	103,000
September 05, 2025	2,959	3,030	3,030	3,035	2,948	74,300
September 04, 2025	2,937	2,951	2,951	2,959	2,905	62,300
September 03, 2025	2,923	2,933	2,933	2,962	2,907	97,100
September 02, 2025	2,934	2,913	2,913	2,949	2,896	65,700
September 01, 2025	2,989	2,933	2,933	3,015	2,889	98,900
August 29, 2025	2,988	3,020	3,020	3,020	2,971	59,200
August 28, 2025	2,944	2,987	2,987	3,010	2,942	59,700
August 27, 2025	3,025	2,960	2,960	3,050	2,950	60,500
August 26, 2025	3,020	3,005	3,005	3,030	2,992	53,600
August 25, 2025	3,015	3,020	3,020	3,025	3,000	45,900
August 22, 2025	2,987	2,979	2,979	3,000	2,938	33,800
August 21, 2025	2,995	2,972	2,972	3,020	2,969	55,100
August 20, 2025	3,010	3,010	3,010	3,030	2,991	40,100
August 19, 2025	3,020	3,010	3,010	3,045	3,010	58,300
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

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