Skip to main content
Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan flag Japan · Delayed Price · Currency is JPY
4,879.00
-117.00 (-2.34%)
Sep 26, 2025, 3:30 PM JST

Tokyo Ohka Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,932.004,963.004,879.004,879.004,879.00-2.34%892,100
Sep 25, 20254,968.004,999.004,941.004,996.004,996.000.54%489,200
Sep 24, 20254,947.004,976.004,903.004,969.004,969.00-1.55%740,900
Sep 22, 20254,900.005,060.004,891.005,047.005,047.003.57%644,900
Sep 19, 20254,940.004,984.004,790.004,873.004,873.00-0.18%933,200
Sep 18, 20254,773.004,902.004,751.004,882.004,882.002.01%673,600
Sep 17, 20254,909.004,945.004,786.004,786.004,786.00-3.74%673,600
Sep 16, 20254,930.004,988.004,892.004,972.004,972.001.10%623,700
Sep 12, 20254,884.004,936.004,852.004,918.004,918.000.86%529,100
Sep 11, 20254,817.004,892.004,801.004,876.004,876.001.22%604,000
Sep 10, 20254,760.004,844.004,760.004,817.004,817.001.01%482,100
Sep 9, 20254,840.004,859.004,736.004,769.004,769.00-0.15%558,000
Sep 8, 20254,738.004,776.004,693.004,776.004,776.002.71%585,300
Sep 5, 20254,602.004,667.004,599.004,650.004,650.002.13%611,900
Sep 4, 20254,488.004,566.004,488.004,553.004,553.002.31%624,500
Sep 3, 20254,480.004,548.004,432.004,450.004,450.00-1.48%653,100
Sep 2, 20254,475.004,549.004,471.004,517.004,517.000.18%629,700
Sep 1, 20254,620.004,687.004,420.004,509.004,509.00-5.09%1,057,100
Aug 29, 20254,772.004,832.004,751.004,751.004,751.00-0.44%604,800
Aug 28, 20254,675.004,773.004,672.004,772.004,772.002.71%708,700
Aug 27, 20254,729.004,729.004,635.004,646.004,646.00-1.38%533,600
Aug 26, 20254,725.004,755.004,684.004,711.004,711.00-0.13%649,200
Aug 25, 20254,700.004,774.004,691.004,717.004,717.002.43%683,100
Aug 22, 20254,571.004,632.004,527.004,605.004,605.000.50%484,300
Aug 21, 20254,530.004,588.004,508.004,582.004,582.000.81%270,700
Aug 20, 20254,576.004,592.004,527.004,545.004,545.00-2.11%575,000
Aug 19, 20254,659.004,689.004,641.004,643.004,643.000.28%435,400
Aug 18, 20254,632.004,650.004,557.004,630.004,630.000.74%440,500
Aug 15, 20254,558.004,615.004,517.004,596.004,596.001.26%459,600
Aug 14, 20254,517.004,587.004,507.004,539.004,539.00-0.63%958,100
Aug 13, 20254,550.004,669.004,501.004,568.004,568.001.85%1,374,700
Aug 12, 20254,430.004,518.004,409.004,485.004,485.001.89%1,251,600
Aug 8, 20254,453.004,458.004,346.004,402.004,402.001.13%1,011,300
Aug 7, 20254,420.004,430.004,270.004,353.004,353.003.40%1,924,800
Aug 6, 20254,135.004,230.004,047.004,210.004,210.001.06%1,715,900
Aug 5, 20254,180.004,198.004,125.004,166.004,166.001.51%518,700
Aug 4, 20254,069.004,121.004,062.004,104.004,104.00-0.92%500,300
Aug 1, 20254,160.004,174.004,095.004,142.004,142.00-0.48%509,200
Jul 31, 20254,134.004,200.004,106.004,162.004,162.001.56%516,500
Jul 30, 20254,071.004,106.004,056.004,098.004,098.000.69%488,700
Jul 29, 20254,052.004,088.004,052.004,070.004,070.00-0.12%398,900
Jul 28, 20254,042.004,092.004,015.004,075.004,075.000.64%529,900
Jul 25, 20254,050.004,065.004,013.004,049.004,049.00-0.02%515,400
Jul 24, 20254,050.004,063.004,007.004,050.004,050.001.99%558,100
Jul 23, 20254,018.004,028.003,967.003,971.003,971.00-0.25%600,500
Jul 22, 20253,997.004,030.003,971.003,981.003,981.00-0.65%511,600
Jul 18, 20254,039.004,054.003,980.004,007.004,007.00-1.16%403,800
Jul 17, 20253,932.004,058.003,911.004,054.004,054.001.65%584,300
Jul 16, 20254,090.004,100.003,988.003,988.003,988.00-2.30%570,400
Jul 15, 20254,024.004,082.003,994.004,082.004,082.001.32%648,500