JPX · 4187 · stock
Osaka Organic Chemical Industry Ltd. (4187) stock price history
Every JPX trading session of Osaka Organic Chemical Industry Ltd. from Nov 17, 2005 to Sep 28, 2026: 5,137 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4187 adjusted close, 2005 to 2026
- ¥6,160
- All time high, 2026
- ¥6,190
- 52 week high, ¥2,980 low
- 5,137
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
4187 key facts
- Osaka Organic Chemical Industry Ltd. (4187) closed at ¥4,220 on Sep 28, 2026 on JPX.
- 4187's all time high close is ¥6,160, set on Jul 1, 2026; its all time low close is ¥210.46 on Dec 8, 2008.
- 4187's 52 week range is ¥2,980 to ¥6,190.
- 4187 returned +36.4% over the year to Sep 28, 2026 and +14.9% over five years.
- Over ten years 4187 returned +648%, +22.3% a year compounded.
- 4187's deepest drawdown was -69.9% from Dec 20, 2005 to Dec 8, 2008.
- DataCedar holds 5,137 daily sessions of 4187 history from Nov 17, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4187 price chart, 2005 to 2026
4187 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -29.2% |
| 6 months | +16.2% |
| Year to date | +6.3% |
| 1 year | +36.4% |
| 3 years | +80.2% |
| 5 years | +14.9% |
| 10 years | +647.8% |
| Since Nov 17, 2005 | +648.0% |
| Compound annual growth, 20.9 years | +10.1% |
4187 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,160 on Jul 1, 2026
- All time low close
- ¥210.46 on Dec 8, 2008
- 52 week high
- ¥6,190 on Jun 22, 2026
- 52 week low
- ¥2,980 on Oct 1, 2025
- Deepest drawdown
- -69.9% from Dec 20, 2005 to Dec 8, 2008, recovered Dec 8, 2016
- Best single session
- +25.7% on Dec 9, 2008
- Worst single session
- -21.2% on Dec 8, 2008
- Volatility, 1 year annualised
- 49.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 7.5×
- Best calendar year
- 2020, +104%
- Worst calendar year
- 2022, -41%
4187 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 17, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,975 | ¥6,190 | ¥3,359 | ¥4,220 | +6.3% | 28.5M | 178 |
| 2025 | ¥2,823 | ¥4,044 | ¥1,888 | ¥3,970 | +41.8% | 20M | 243 |
| 2024 | ¥2,521 | ¥4,068 | ¥2,386 | ¥2,799 | +8.9% | 25.7M | 245 |
| 2023 | ¥1,756 | ¥2,844 | ¥1,723 | ¥2,571 | +45.4% | 28.9M | 246 |
| 2022 | ¥3,065 | ¥3,246 | ¥1,730 | ¥1,768 | -41.2% | 26.3M | 244 |
| 2021 | ¥2,923 | ¥4,188 | ¥2,815 | ¥3,006 | +5.1% | 36.9M | 245 |
| 2020 | ¥1,364 | ¥2,901 | ¥1,071 | ¥2,861 | +103.8% | 46.2M | 242 |
| 2019 | ¥881.78 | ¥1,430 | ¥765.85 | ¥1,404 | +52.9% | 11.5M | 241 |
| 2018 | ¥1,127 | ¥1,494 | ¥844.51 | ¥918.21 | -18.5% | 22.9M | 261 |
| 2017 | ¥791.01 | ¥1,229 | ¥690.02 | ¥1,127 | +44.7% | 33.9M | 253 |
| 2016 | ¥476.98 | ¥932.41 | ¥391.05 | ¥778.89 | +60.7% | 15.2M | 245 |
| 2015 | ¥390.55 | ¥596.59 | ¥367.76 | ¥484.78 | +24.6% | 11.8M | 244 |
| 2014 | ¥353.91 | ¥400.43 | ¥300.38 | ¥389.03 | +9.5% | 5.1M | 244 |
| 2013 | ¥286.43 | ¥364.32 | ¥266.80 | ¥355.40 | +26.6% | 2.9M | 245 |
| 2012 | ¥280.06 | ¥335.37 | ¥237.27 | ¥280.62 | +0.5% | 2.1M | 248 |
| 2011 | ¥387.53 | ¥429.84 | ¥224.32 | ¥279.35 | -26.2% | 4.9M | 245 |
| 2010 | ¥234.97 | ¥572.98 | ¥227.63 | ¥378.67 | +61.2% | 3.5M | 243 |
| 2009 | ¥278.41 | ¥281.71 | ¥205.60 | ¥234.97 | -15.2% | 1.2M | 243 |
| 2008 | ¥357.19 | ¥405.74 | ¥210.46 | ¥277.09 | -18.9% | 2.5M | 245 |
| 2007 | ¥407.04 | ¥487.55 | ¥339.36 | ¥341.58 | -15.0% | 87.5K | 245 |
| 2006 | ¥675.40 | ¥704.19 | ¥400.05 | ¥401.95 | -40.5% | 643.6K | 260 |
| 2005 | ¥569.14 | ¥715.31 | ¥561.67 | ¥675.40 | n/a | 166.3K | 32 |
4187 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,220 | -6.7% |
| August 2026 | ¥4,525 | -0.2% |
| July 2026 | ¥4,535 | -23.9% |
| June 2026 | ¥5,960 | +3.8% |
| May 2026 | ¥5,740 | +23.6% |
| April 2026 | ¥4,645 | +35.8% |
| March 2026 | ¥3,419 | -27.2% |
| February 2026 | ¥4,694 | +16.5% |
| January 2026 | ¥4,029 | +1.5% |
| December 2025 | ¥3,970 | +1.1% |
| November 2025 | ¥3,925 | +4.2% |
| October 2025 | ¥3,766 | +22.9% |
About the 4187 data
Daily bars. 5,137 sessions from Nov 17, 2005 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4187/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4187 share price history
