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

3,950.00

-5(-0.13%)

Updated at December 05 02:37PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20253,9803,9503,9503,9853,92093,500
December 03, 20253,9153,8903,8903,9503,89054,200
December 02, 20253,9203,9153,9153,9653,88565,200
December 01, 20254,0003,9153,9154,0203,90074,100
November 28, 20253,8503,9553,9553,9753,84063,900
November 27, 20253,8053,8953,8953,9153,805140,100
November 26, 20253,7153,8103,8103,8503,680199,500
November 25, 20253,7303,6703,6703,7403,65594,300
November 21, 20253,6953,6753,6753,7103,620109,400
November 20, 20253,8653,8003,8003,8803,790170,800
November 19, 20253,7303,6853,6853,7553,66581,500
November 18, 20253,8203,7403,7403,8203,72577,800
November 17, 20253,8653,8753,8753,8903,85063,500
November 14, 20253,8353,8053,8053,8853,765114,300
November 13, 20253,8603,9003,9003,9053,83039,300
November 12, 20253,8003,8553,8553,8653,77544,400
November 11, 20253,8503,8003,8003,8553,77538,500
November 10, 20253,8103,8053,8053,8403,80054,700
November 07, 20253,7703,7903,7903,7953,73556,200
November 06, 20253,8103,8103,8103,8303,76069,400
November 05, 20253,7853,7403,7403,8003,625118,800
November 04, 20253,8503,8553,8553,9453,845102,600
October 31, 20253,8003,8353,8353,8353,74092,900
October 30, 20253,7803,7553,7553,8153,730140,900
October 29, 20253,7953,7803,7803,8553,725211,200
October 28, 20253,7553,6853,6853,8103,675139,100
October 27, 20253,7953,8253,8253,8253,700246,900
October 24, 20253,6403,7253,7253,7553,630165,600
October 23, 20253,5853,5753,5753,6153,560102,200
October 22, 20253,6403,5703,5703,6703,550184,000
October 21, 20253,6903,6053,6053,6903,545258,800
October 20, 20253,4103,4103,4103,4253,320132,200
October 17, 20253,2803,2003,2003,3003,18079,600
October 16, 20253,3303,3153,3153,3553,28090,800
October 15, 20253,3253,3453,3453,4053,315122,300
October 14, 20253,3303,3153,3153,4503,285259,600
October 10, 20253,4103,3253,3253,4203,300145,100
October 09, 20253,3603,4503,4503,4603,345109,800
October 08, 20253,2953,3203,3203,3403,28570,900
October 07, 20253,2903,3303,3303,3403,285108,300
October 06, 20253,3053,2853,2853,3303,26084,500
October 03, 20253,2303,2353,2353,2653,19575,800
October 02, 20253,1253,2253,2253,2253,12092,100
October 01, 20253,1003,0553,0553,1003,03548,700
September 30, 20253,1453,1203,1203,1603,11056,600
September 29, 20253,1153,1453,1453,1553,11546,100
September 26, 20253,1753,1503,1503,1803,12558,200
September 25, 20253,1753,1703,1703,1753,14043,000
September 24, 20253,2053,1753,1753,2253,14564,700
September 22, 20253,1203,2003,2003,2153,12085,400
September 19, 20253,1503,1153,1153,1953,080117,300
September 18, 20253,0503,1053,1053,1253,01581,500
September 17, 20253,0903,0503,0503,0953,03081,500
September 16, 20253,0453,1053,1053,1303,04550,600
September 12, 20253,0453,0403,0403,0853,04058,700
September 11, 20253,0253,0403,0403,0502,99789,600
September 10, 20253,0303,0053,0053,0403,00053,900
September 09, 20253,0403,0303,0303,0753,01566,800
September 08, 20253,0303,0253,0253,0503,010103,000
September 05, 20252,9593,0303,0303,0352,94874,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved