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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,280	3,200	3,200	3,300	3,180	79,600
October 16, 2025	3,330	3,315	3,315	3,355	3,280	90,800
October 15, 2025	3,325	3,345	3,345	3,405	3,315	122,300
October 14, 2025	3,330	3,315	3,315	3,450	3,285	259,600
October 10, 2025	3,410	3,325	3,325	3,420	3,300	145,100
October 09, 2025	3,360	3,450	3,450	3,460	3,345	109,800
October 08, 2025	3,295	3,320	3,320	3,340	3,285	70,900
October 07, 2025	3,290	3,330	3,330	3,340	3,285	108,300
October 06, 2025	3,305	3,285	3,285	3,330	3,260	84,500
October 03, 2025	3,230	3,235	3,235	3,265	3,195	75,800
October 02, 2025	3,125	3,225	3,225	3,225	3,120	92,100
October 01, 2025	3,100	3,055	3,055	3,100	3,035	48,700
September 30, 2025	3,145	3,120	3,120	3,160	3,110	56,600
September 29, 2025	3,115	3,145	3,145	3,155	3,115	46,100
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

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