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
Jun 17, 2026	10,300.00	10,730.00	10,150.00	10,705.00	10,666.79	708,500
Jun 16, 2026	10,530.00	10,800.00	10,415.00	10,505.00	10,467.50	809,400
Jun 15, 2026	10,500.00	10,670.00	10,245.00	10,590.00	10,552.20	1,101,900
Jun 12, 2026	10,055.00	10,180.00	9,857.00	9,905.00	9,869.64	1,156,900
Jun 11, 2026	8,886.00	9,572.00	8,686.00	9,501.00	9,467.08	1,405,400
Jun 10, 2026	9,620.00	9,780.00	9,254.00	9,387.00	9,353.49	902,400
Jun 9, 2026	9,857.00	9,941.00	9,464.00	9,904.00	9,868.64	1,149,500
Jun 8, 2026	9,370.00	9,882.00	9,365.00	9,700.00	9,665.37	1,164,700
Jun 5, 2026	10,350.00	10,440.00	10,000.00	10,420.00	10,382.80	751,800
Jun 4, 2026	10,570.00	10,645.00	10,275.00	10,535.00	10,497.39	722,500
Jun 3, 2026	10,710.00	10,875.00	10,410.00	10,690.00	10,651.84	893,300
Jun 2, 2026	10,565.00	10,605.00	9,965.00	10,310.00	10,273.20	1,048,900
Jun 1, 2026	10,765.00	10,995.00	10,565.00	10,680.00	10,641.87	951,900
May 29, 2026	11,140.00	11,150.00	10,660.00	11,010.00	10,970.70	1,351,100
May 28, 2026	10,935.00	10,995.00	10,525.00	10,900.00	10,861.09	845,000
May 27, 2026	11,565.00	11,795.00	11,015.00	11,030.00	10,990.63	881,300
May 26, 2026	11,625.00	11,800.00	11,145.00	11,170.00	11,130.13	824,400
May 25, 2026	11,350.00	11,815.00	11,235.00	11,620.00	11,578.52	1,007,600
May 22, 2026	10,690.00	11,170.00	10,525.00	11,105.00	11,065.36	1,045,600
May 21, 2026	10,395.00	10,890.00	10,330.00	10,570.00	10,532.27	1,327,900
May 20, 2026	10,005.00	10,085.00	9,701.00	9,944.00	9,908.50	997,200
May 19, 2026	10,470.00	10,490.00	9,921.00	10,120.00	10,083.87	1,206,700
May 18, 2026	10,850.00	10,895.00	10,330.00	10,390.00	10,352.91	937,600
May 15, 2026	11,770.00	11,860.00	10,625.00	10,760.00	10,721.59	1,389,100
May 14, 2026	11,495.00	11,925.00	11,440.00	11,545.00	11,503.79	1,177,900