Tokyo Ohka Kogyo Co(JP:4186)
Â¥7,869.00+519.00 (+7.06%)
JP:4186
Tokyo Ohka Kogyo Co historical prices
Â¥7,869.00
At close:+519.00 (+7.06%)
Want to see JP:4186 full AI Analyst Report?
Tokyo Ohka Kogyo Co (4186) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,371.00 | 7,940.00 | 7,204.00 | 7,869.00 | 7,869.00 | +7.06% | 2,144,200 | 2.61 |
| Nov 10, 2026 | 7,212.00 | 7,570.00 | 7,075.00 | 7,350.00 | 7,350.00 | +14.77% | 2,234,800 | 2.75 |
| Nov 09, 2026 | 6,604.00 | 6,886.00 | 6,521.00 | 6,687.00 | 6,687.00 | +4.42% | 1,204,500 | 1.49 |
| Nov 06, 2026 | 6,026.00 | 6,404.00 | 5,961.00 | 6,404.00 | 6,404.00 | -6.54% | 1,947,700 | 2.50 |
| Nov 05, 2026 | 7,637.00 | 7,649.00 | 6,737.00 | 6,852.00 | 6,852.00 | -10.03% | 1,528,900 | 1.99 |
| Nov 04, 2026 | 7,974.00 | 8,050.00 | 7,145.00 | 7,616.00 | 7,616.00 | -4.97% | 1,538,500 | 2.00 |
| Nov 03, 2026 | 8,014.00 | 8,088.00 | 7,800.00 | 8,014.00 | 8,014.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7,841.00 | 8,088.00 | 7,800.00 | 8,014.00 | 8,014.00 | +0.69% | 769,600 | 0.96 |
| Oct 30, 2026 | 8,250.00 | 8,323.00 | 7,907.00 | 7,959.00 | 7,959.00 | -6.31% | 849,900 | 1.06 |
| Oct 29, 2026 | 8,352.00 | 8,544.00 | 8,229.00 | 8,495.00 | 8,495.00 | +1.77% | 1,528,500 | 1.93 |
| Oct 28, 2026 | 8,146.00 | 8,533.00 | 8,106.00 | 8,347.00 | 8,347.00 | +7.70% | 1,530,300 | 1.93 |
| Oct 27, 2026 | 7,780.00 | 7,898.00 | 7,695.00 | 7,750.00 | 7,750.00 | +2.77% | 629,800 | 0.77 |
| Oct 26, 2026 | 7,707.00 | 7,763.00 | 7,514.00 | 7,541.00 | 7,541.00 | -2.51% | 684,200 | 0.83 |
| Oct 23, 2026 | 7,502.00 | 7,744.00 | 7,309.00 | 7,735.00 | 7,735.00 | -0.86% | 1,120,900 | 1.35 |
| Oct 22, 2026 | 8,198.00 | 8,216.00 | 7,765.00 | 7,802.00 | 7,802.00 | -5.90% | 1,218,100 | 1.48 |
| Oct 21, 2026 | 8,300.00 | 8,477.00 | 8,223.00 | 8,291.00 | 8,291.00 | +4.82% | 1,139,500 | 1.40 |
| Oct 20, 2026 | 8,337.00 | 8,357.00 | 7,895.00 | 7,910.00 | 7,910.00 | -4.43% | 612,700 | 0.75 |
| Oct 19, 2026 | 7,990.00 | 8,323.00 | 7,940.00 | 8,277.00 | 8,277.00 | -0.65% | 628,000 | 0.77 |
| Oct 16, 2026 | 8,298.00 | 8,436.00 | 8,125.00 | 8,331.00 | 8,331.00 | +2.51% | 829,900 | 1.02 |
| Oct 15, 2026 | 8,619.00 | 8,621.00 | 8,111.00 | 8,127.00 | 8,127.00 | -8.88% | 1,324,400 | 1.67 |
| Oct 14, 2026 | 9,100.00 | 9,232.00 | 8,851.00 | 8,919.00 | 8,919.00 | -1.71% | 802,600 | 1.00 |
| Oct 13, 2026 | 9,100.00 | 9,156.00 | 8,866.00 | 9,074.00 | 9,074.00 | -2.79% | 1,039,300 | 1.30 |
| Oct 12, 2026 | 9,334.00 | 9,426.00 | 9,111.00 | 9,334.00 | 9,334.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9,170.00 | 9,426.00 | 9,111.00 | 9,334.00 | 9,334.00 | -0.09% | 1,200,900 | 1.48 |
| Oct 08, 2026 | 9,129.00 | 9,445.00 | 9,026.00 | 9,342.00 | 9,342.00 | +0.68% | 1,300,900 | 1.62 |
| Oct 07, 2026 | 9,411.00 | 9,420.00 | 9,140.00 | 9,279.00 | 9,279.00 | -1.06% | 915,300 | 1.14 |
| Oct 06, 2026 | 9,194.00 | 9,390.00 | 9,080.00 | 9,378.00 | 9,378.00 | +1.80% | 662,500 | 0.82 |
| Oct 05, 2026 | 9,204.00 | 9,249.00 | 9,096.00 | 9,212.00 | 9,212.00 | +3.41% | 702,700 | 0.87 |
| Oct 02, 2026 | 8,860.00 | 8,992.00 | 8,820.00 | 8,908.00 | 8,908.00 | -0.29% | 507,200 | 0.62 |
| Oct 01, 2026 | 8,620.00 | 8,945.00 | 8,607.00 | 8,934.00 | 8,934.00 | +3.68% | 871,300 | 1.07 |
| Sep 30, 2026 | 8,562.00 | 8,690.00 | 8,524.00 | 8,617.00 | 8,617.00 | +4.30% | 994,300 | 1.23 |
| Sep 29, 2026 | 8,255.00 | 8,290.00 | 8,153.00 | 8,262.00 | 8,262.00 | -0.55% | 852,400 | 1.06 |
| Sep 28, 2026 | 8,413.00 | 8,445.00 | 8,268.00 | 8,308.00 | 8,308.00 | -0.60% | 830,200 | 1.03 |
| Sep 25, 2026 | 8,231.00 | 8,358.00 | 8,133.00 | 8,358.00 | 8,358.00 | +0.82% | 739,200 | 0.92 |
| Sep 24, 2026 | 8,223.00 | 8,444.00 | 8,171.00 | 8,290.00 | 8,290.00 | +2.69% | 855,200 | 1.07 |
| Sep 23, 2026 | 7,984.00 | 8,149.00 | 7,961.00 | 8,073.00 | 8,073.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,984.00 | 8,149.00 | 7,961.00 | 8,073.00 | 8,073.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,984.00 | 8,149.00 | 7,961.00 | 8,073.00 | 8,073.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,984.00 | 8,149.00 | 7,961.00 | 8,073.00 | 8,073.00 | +1.65% | 965,000 | 1.15 |
| Sep 17, 2026 | 8,159.00 | 8,159.00 | 7,862.00 | 7,942.00 | 7,942.00 | -1.82% | 910,800 | 1.09 |
| Sep 16, 2026 | 8,017.00 | 8,105.00 | 7,957.00 | 8,089.00 | 8,089.00 | +0.92% | 483,600 | 0.57 |
| Sep 15, 2026 | 7,777.00 | 8,104.00 | 7,772.00 | 8,015.00 | 8,015.00 | +1.38% | 731,500 | 0.86 |
| Sep 14, 2026 | 7,700.00 | 7,965.00 | 7,641.00 | 7,906.00 | 7,906.00 | -1.84% | 821,500 | 0.97 |
| Sep 11, 2026 | 7,927.00 | 8,090.00 | 7,864.00 | 8,054.00 | 8,054.00 | -3.15% | 894,300 | 1.06 |
| Sep 10, 2026 | 8,377.00 | 8,406.00 | 8,194.00 | 8,316.00 | 8,316.00 | -0.74% | 695,600 | 0.82 |
| Sep 09, 2026 | 8,356.00 | 8,645.00 | 8,350.00 | 8,378.00 | 8,378.00 | +3.38% | 628,500 | 0.73 |
| Sep 08, 2026 | 8,331.00 | 8,596.00 | 8,104.00 | 8,104.00 | 8,104.00 | -4.42% | 648,600 | 0.74 |
| Sep 07, 2026 | 8,425.00 | 8,531.00 | 8,360.00 | 8,479.00 | 8,479.00 | +2.45% | 522,100 | 0.60 |
| Sep 04, 2026 | 8,050.00 | 8,330.00 | 8,043.00 | 8,276.00 | 8,276.00 | +1.68% | 713,600 | 0.81 |
| Sep 03, 2026 | 8,250.00 | 8,298.00 | 8,071.00 | 8,139.00 | 8,139.00 | -0.25% | 984,000 | 1.11 |
