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 ¥7,767.97 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,056.98, while ¥1000 invested 1 year ago would be worth ¥1,334.27. This corresponds to total returns of 676.8%, 5.7%, 33.43%, respectively, with annualized returns of 22.75%, 1.12%, 33.43%.

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
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
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