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 ¥10,496.61 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,397.14, while ¥1000 invested 1 year ago would be worth ¥1,740.68. This corresponds to total returns of 949.66%, 39.71%, 74.07%, respectively, with annualized returns of 26.49%, 6.91%, 74.07%.

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
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
June 16, 2026	5,700	5,620	5,620	5,740	5,580	58,900
June 15, 2026	5,660	5,700	5,700	5,740	5,610	78,800
June 12, 2026	5,300	5,410	5,410	5,490	5,260	150,100
June 11, 2026	5,110	5,120	5,120	5,260	4,985	159,300
June 10, 2026	5,440	5,260	5,260	5,470	5,220	163,600
June 09, 2026	5,840	5,540	5,540	5,880	5,470	145,900
June 08, 2026	5,660	5,760	5,760	5,830	5,530	243,400
June 05, 2026	6,050	5,960	5,960	6,070	5,810	143,000
June 04, 2026	5,940	6,040	6,040	6,100	5,850	190,500
June 03, 2026	5,900	6,040	6,040	6,130	5,900	173,100
June 02, 2026	5,930	5,860	5,860	5,980	5,610	219,800
June 01, 2026	5,800	5,950	5,950	6,000	5,760	174,100
May 29, 2026	5,710	5,740	5,740	5,810	5,670	146,700
May 28, 2026	5,570	5,680	5,680	5,700	5,460	203,300
May 27, 2026	5,750	5,670	5,670	5,860	5,540	282,900
May 26, 2026	5,460	5,700	5,700	5,800	5,450	280,400
May 25, 2026	5,330	5,440	5,440	5,600	5,300	188,800
May 22, 2026	5,090	5,230	5,230	5,290	5,090	157,100
May 21, 2026	5,040	5,020	5,020	5,180	5,000	149,100
May 20, 2026	5,080	4,915	4,915	5,150	4,785	310,800
May 19, 2026	5,190	5,180	5,180	5,290	5,010	536,600
May 18, 2026	5,090	5,090	5,090	5,210	5,080	140,500
May 15, 2026	5,240	5,120	5,120	5,300	5,010	359,000
May 14, 2026	5,100	5,240	5,240	5,350	5,100	178,500
May 13, 2026	4,920	5,070	5,070	5,130	4,875	197,600
May 12, 2026	5,000	4,925	4,925	5,130	4,905	117,400
May 11, 2026	4,960	4,940	4,940	5,080	4,810	175,700
May 08, 2026	4,860	4,820	4,820	4,890	4,805	108,100
May 07, 2026	4,835	4,895	4,895	4,970	4,770	144,200
May 01, 2026	4,680	4,680	4,680	4,740	4,630	148,400
April 30, 2026	4,610	4,680	4,680	4,750	4,585	275,300
April 28, 2026	4,495	4,680	4,680	4,680	4,440	231,300
April 27, 2026	4,365	4,480	4,480	4,540	4,310	250,500
April 24, 2026	4,310	4,295	4,295	4,360	4,185	166,700
April 23, 2026	4,300	4,185	4,185	4,330	4,110	102,900
April 22, 2026	4,290	4,325	4,325	4,350	4,215	113,700
April 21, 2026	4,225	4,295	4,295	4,325	4,215	89,500
April 20, 2026	4,220	4,195	4,195	4,240	4,135	103,500
April 17, 2026	4,295	4,180	4,180	4,295	4,180	74,800
April 16, 2026	4,315	4,310	4,310	4,330	4,250	139,600
April 15, 2026	4,335	4,295	4,295	4,425	4,225	260,200
April 14, 2026	4,100	4,350	4,350	4,395	4,070	392,600