Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan
· Delayed Price · Currency is JPY 5,984.00
+49.00 (0.83%)
At close: Dec 5, 2025
Tokyo Ohka Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,849.00 | 5,994.00 | 5,840.00 | 5,984.00 | 5,984.00 | 0.83% | 514,700 |
| Dec 4, 2025 | 5,899.00 | 5,985.00 | 5,870.00 | 5,935.00 | 5,935.00 | -0.49% | 701,900 |
| Dec 3, 2025 | 5,929.00 | 6,010.00 | 5,917.00 | 5,964.00 | 5,964.00 | 1.38% | 619,500 |
| Dec 2, 2025 | 5,932.00 | 5,990.00 | 5,875.00 | 5,883.00 | 5,883.00 | 0.22% | 412,600 |
| Dec 1, 2025 | 6,040.00 | 6,105.00 | 5,859.00 | 5,870.00 | 5,870.00 | -2.05% | 807,700 |
| Nov 28, 2025 | 5,930.00 | 6,025.00 | 5,878.00 | 5,993.00 | 5,993.00 | 1.03% | 599,500 |
| Nov 27, 2025 | 5,848.00 | 5,976.00 | 5,819.00 | 5,932.00 | 5,932.00 | 2.68% | 608,400 |
| Nov 26, 2025 | 5,603.00 | 5,860.00 | 5,568.00 | 5,777.00 | 5,777.00 | 4.56% | 1,013,400 |
| Nov 25, 2025 | 5,702.00 | 5,709.00 | 5,516.00 | 5,525.00 | 5,525.00 | -0.88% | 983,400 |
| Nov 21, 2025 | 5,610.00 | 5,728.00 | 5,502.00 | 5,574.00 | 5,574.00 | -7.25% | 1,546,000 |
| Nov 20, 2025 | 5,980.00 | 6,071.00 | 5,883.00 | 6,010.00 | 6,010.00 | 3.21% | 1,171,300 |
| Nov 19, 2025 | 5,852.00 | 5,899.00 | 5,664.00 | 5,823.00 | 5,823.00 | -1.59% | 1,103,300 |
| Nov 18, 2025 | 6,261.00 | 6,287.00 | 5,906.00 | 5,917.00 | 5,917.00 | -7.55% | 1,391,600 |
| Nov 17, 2025 | 6,290.00 | 6,482.00 | 6,222.00 | 6,400.00 | 6,400.00 | 1.72% | 992,400 |
| Nov 14, 2025 | 6,051.00 | 6,360.00 | 6,027.00 | 6,292.00 | 6,292.00 | -0.91% | 1,150,100 |
| Nov 13, 2025 | 6,209.00 | 6,379.00 | 6,110.00 | 6,350.00 | 6,350.00 | 2.22% | 938,400 |
| Nov 12, 2025 | 6,046.00 | 6,267.00 | 5,848.00 | 6,212.00 | 6,212.00 | 7.75% | 2,257,900 |
| Nov 11, 2025 | 5,919.00 | 5,930.00 | 5,555.00 | 5,765.00 | 5,765.00 | -1.97% | 2,079,200 |
| Nov 10, 2025 | 5,800.00 | 5,937.00 | 5,770.00 | 5,881.00 | 5,881.00 | 1.19% | 1,091,900 |
| Nov 7, 2025 | 5,672.00 | 5,874.00 | 5,652.00 | 5,812.00 | 5,812.00 | -1.02% | 1,248,700 |
| Nov 6, 2025 | 5,767.00 | 5,879.00 | 5,730.00 | 5,872.00 | 5,872.00 | 3.62% | 757,200 |
| Nov 5, 2025 | 5,650.00 | 5,703.00 | 5,493.00 | 5,667.00 | 5,667.00 | -2.71% | 1,318,000 |
| Nov 4, 2025 | 5,785.00 | 5,997.00 | 5,744.00 | 5,825.00 | 5,825.00 | 3.04% | 1,465,700 |
| Oct 31, 2025 | 5,500.00 | 5,653.00 | 5,485.00 | 5,653.00 | 5,653.00 | 2.76% | 844,600 |
| Oct 30, 2025 | 5,408.00 | 5,518.00 | 5,343.00 | 5,501.00 | 5,501.00 | 2.04% | 866,100 |
| Oct 29, 2025 | 5,341.00 | 5,475.00 | 5,307.00 | 5,391.00 | 5,391.00 | 2.55% | 782,200 |
| Oct 28, 2025 | 5,400.00 | 5,422.00 | 5,257.00 | 5,257.00 | 5,257.00 | -3.42% | 646,900 |
| Oct 27, 2025 | 5,515.00 | 5,527.00 | 5,374.00 | 5,443.00 | 5,443.00 | 3.99% | 1,010,600 |
| Oct 24, 2025 | 5,100.00 | 5,253.00 | 5,050.00 | 5,234.00 | 5,234.00 | 4.68% | 945,000 |
| Oct 23, 2025 | 5,000.00 | 5,038.00 | 4,956.00 | 5,000.00 | 5,000.00 | -2.34% | 520,200 |
| Oct 22, 2025 | 5,140.00 | 5,176.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.60% | 616,300 |
| Oct 21, 2025 | 5,043.00 | 5,225.00 | 5,041.00 | 5,151.00 | 5,151.00 | 3.58% | 1,083,900 |
| Oct 20, 2025 | 4,965.00 | 5,016.00 | 4,897.00 | 4,973.00 | 4,973.00 | 2.18% | 615,300 |
| Oct 17, 2025 | 4,900.00 | 4,904.00 | 4,822.00 | 4,867.00 | 4,867.00 | -1.86% | 510,400 |
| Oct 16, 2025 | 5,020.00 | 5,060.00 | 4,920.00 | 4,959.00 | 4,959.00 | 0.71% | 633,300 |
| Oct 15, 2025 | 4,795.00 | 4,957.00 | 4,795.00 | 4,924.00 | 4,924.00 | 3.55% | 576,800 |
| Oct 14, 2025 | 4,847.00 | 4,922.00 | 4,748.00 | 4,755.00 | 4,755.00 | -3.29% | 855,600 |
| Oct 10, 2025 | 5,000.00 | 5,003.00 | 4,870.00 | 4,917.00 | 4,917.00 | -3.59% | 689,800 |
| Oct 9, 2025 | 4,990.00 | 5,103.00 | 4,965.00 | 5,100.00 | 5,100.00 | 2.84% | 916,200 |
| Oct 8, 2025 | 4,950.00 | 4,983.00 | 4,922.00 | 4,959.00 | 4,959.00 | -0.48% | 456,700 |
| Oct 7, 2025 | 4,947.00 | 5,010.00 | 4,893.00 | 4,983.00 | 4,983.00 | 0.34% | 901,900 |
| Oct 6, 2025 | 5,046.00 | 5,049.00 | 4,896.00 | 4,966.00 | 4,966.00 | 0.61% | 839,200 |
| Oct 3, 2025 | 4,946.00 | 5,008.00 | 4,903.00 | 4,936.00 | 4,936.00 | -0.04% | 541,700 |
| Oct 2, 2025 | 4,842.00 | 4,956.00 | 4,842.00 | 4,938.00 | 4,938.00 | 2.24% | 704,400 |
| Oct 1, 2025 | 4,826.00 | 4,882.00 | 4,787.00 | 4,830.00 | 4,830.00 | -0.37% | 476,400 |
| Sep 30, 2025 | 4,841.00 | 4,860.00 | 4,800.00 | 4,848.00 | 4,848.00 | 0.54% | 415,100 |
| Sep 29, 2025 | 4,864.00 | 4,877.00 | 4,804.00 | 4,822.00 | 4,822.00 | -1.17% | 534,200 |
| Sep 26, 2025 | 4,932.00 | 4,963.00 | 4,879.00 | 4,879.00 | 4,879.00 | -2.34% | 892,100 |
| Sep 25, 2025 | 4,968.00 | 4,999.00 | 4,941.00 | 4,996.00 | 4,996.00 | 0.54% | 489,200 |
| Sep 24, 2025 | 4,947.00 | 4,976.00 | 4,903.00 | 4,969.00 | 4,969.00 | -1.55% | 740,900 |