Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Tokyo Ohka Kogyo Co., Ltd.

4186.T · Tokyo Stock Exchange

Tokyo Ohka Kogyo Co., Ltd. (4186.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
Jul 23, 2026	10,490.00	10,775.00	10,370.00	10,580.00	10,580.00	745,600
Jul 22, 2026	10,345.00	10,730.00	10,260.00	10,290.00	10,290.00	683,800
Jul 21, 2026	10,000.00	10,115.00	9,709.00	10,045.00	10,045.00	769,700
Jul 17, 2026	10,165.00	10,320.00	9,510.00	9,883.00	9,883.00	1,245,800
Jul 16, 2026	10,910.00	10,980.00	10,400.00	10,465.00	10,465.00	884,100
Jul 15, 2026	10,890.00	11,265.00	10,755.00	11,245.00	11,245.00	783,200
Jul 14, 2026	10,225.00	10,735.00	9,931.00	10,670.00	10,670.00	1,078,400
Jul 13, 2026	10,315.00	10,945.00	10,200.00	10,350.00	10,350.00	833,400
Jul 10, 2026	10,355.00	10,650.00	10,270.00	10,365.00	10,365.00	1,119,100
Jul 9, 2026	10,200.00	10,300.00	10,025.00	10,125.00	10,125.00	735,600
Jul 8, 2026	9,803.00	10,145.00	9,729.00	9,822.00	9,822.00	1,010,300
Jul 7, 2026	10,380.00	10,545.00	9,955.00	10,060.00	10,060.00	707,900
Jul 6, 2026	10,865.00	10,895.00	10,285.00	10,470.00	10,470.00	692,000
Jul 3, 2026	10,355.00	10,855.00	9,955.00	10,855.00	10,855.00	814,700
Jul 2, 2026	10,960.00	10,970.00	10,485.00	10,640.00	10,640.00	623,300
Jul 1, 2026	11,555.00	11,600.00	11,245.00	11,380.00	11,380.00	656,000
Jun 30, 2026	11,350.00	11,495.00	10,995.00	11,320.00	11,320.00	653,000
Jun 29, 2026	11,220.00	11,230.00	10,585.00	11,165.00	11,165.00	840,000
Jun 26, 2026	11,410.00	11,580.00	10,980.00	11,205.00	11,165.00	840,700
Jun 25, 2026	11,530.00	11,840.00	11,340.00	11,515.00	11,473.89	1,005,300
Jun 24, 2026	10,605.00	11,220.00	10,550.00	10,930.00	10,890.98	731,500
Jun 23, 2026	11,500.00	11,520.00	10,855.00	10,905.00	10,866.07	815,600
Jun 22, 2026	11,100.00	11,550.00	11,045.00	11,415.00	11,374.25	626,400
Jun 19, 2026	11,235.00	11,435.00	11,010.00	11,125.00	11,085.29	1,079,500
Jun 18, 2026	10,860.00	11,180.00	10,845.00	11,030.00	10,990.63	909,300