Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 435.00
-2.00 (-0.46%)
Jan 23, 2026, 3:30 PM JST
Oriental Shiraishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 435.00 | 437.00 | 432.00 | 436.00 | - | -0.23% | 103,100 |
| Jan 22, 2026 | 431.00 | 438.00 | 430.00 | 437.00 | 437.00 | 2.10% | 301,600 |
| Jan 21, 2026 | 431.00 | 432.00 | 425.00 | 428.00 | 428.00 | - | 261,200 |
| Jan 20, 2026 | 431.00 | 432.00 | 426.00 | 428.00 | 428.00 | -0.70% | 173,000 |
| Jan 19, 2026 | 432.00 | 436.00 | 430.00 | 431.00 | 431.00 | -0.69% | 255,900 |
| Jan 16, 2026 | 432.00 | 435.00 | 430.00 | 434.00 | 434.00 | 0.46% | 191,600 |
| Jan 15, 2026 | 429.00 | 434.00 | 426.00 | 432.00 | 432.00 | 1.89% | 230,400 |
| Jan 14, 2026 | 421.00 | 427.00 | 420.00 | 424.00 | 424.00 | 0.95% | 261,900 |
| Jan 13, 2026 | 419.00 | 421.00 | 417.00 | 420.00 | 420.00 | 0.72% | 454,200 |
| Jan 9, 2026 | 419.00 | 419.00 | 415.00 | 417.00 | 417.00 | - | 144,200 |
| Jan 8, 2026 | 414.00 | 420.00 | 414.00 | 417.00 | 417.00 | 0.24% | 178,400 |
| Jan 7, 2026 | 418.00 | 419.00 | 415.00 | 416.00 | 416.00 | -0.48% | 163,000 |
| Jan 6, 2026 | 414.00 | 419.00 | 414.00 | 418.00 | 418.00 | 0.97% | 227,400 |
| Jan 5, 2026 | 415.00 | 416.00 | 410.00 | 414.00 | 414.00 | - | 173,600 |
| Dec 30, 2025 | 416.00 | 418.00 | 414.00 | 414.00 | 414.00 | -0.72% | 119,600 |
| Dec 29, 2025 | 415.00 | 417.00 | 413.00 | 417.00 | 417.00 | 0.72% | 169,600 |
| Dec 26, 2025 | 411.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.24% | 118,600 |
| Dec 25, 2025 | 415.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.49% | 154,800 |
| Dec 24, 2025 | 411.00 | 413.00 | 409.00 | 411.00 | 411.00 | - | 152,300 |
| Dec 23, 2025 | 411.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.48% | 183,800 |
| Dec 22, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.24% | 154,900 |
| Dec 19, 2025 | 408.00 | 412.00 | 407.00 | 412.00 | 412.00 | 0.73% | 182,000 |
| Dec 18, 2025 | 409.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.74% | 143,700 |
| Dec 17, 2025 | 409.00 | 409.00 | 404.00 | 406.00 | 406.00 | - | 219,600 |
| Dec 16, 2025 | 409.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.49% | 477,700 |
| Dec 15, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 408.00 | - | 183,900 |
| Dec 12, 2025 | 409.00 | 411.00 | 406.00 | 408.00 | 408.00 | 0.74% | 190,000 |
| Dec 11, 2025 | 407.00 | 410.00 | 403.00 | 405.00 | 405.00 | -1.22% | 153,500 |
| Dec 10, 2025 | 409.00 | 413.00 | 406.00 | 410.00 | 410.00 | 0.49% | 124,700 |
| Dec 9, 2025 | 412.00 | 416.00 | 407.00 | 408.00 | 408.00 | -1.21% | 179,400 |
| Dec 8, 2025 | 405.00 | 418.00 | 402.00 | 413.00 | 413.00 | 2.99% | 303,500 |
| Dec 5, 2025 | 405.00 | 406.00 | 399.00 | 401.00 | 401.00 | -1.96% | 321,100 |
| Dec 4, 2025 | 409.00 | 411.00 | 407.00 | 409.00 | 409.00 | -0.24% | 182,400 |
| Dec 3, 2025 | 411.00 | 416.00 | 410.00 | 410.00 | 410.00 | -0.49% | 237,900 |
| Dec 2, 2025 | 415.00 | 417.00 | 412.00 | 412.00 | 412.00 | -0.72% | 153,500 |
| Dec 1, 2025 | 420.00 | 420.00 | 414.00 | 415.00 | 415.00 | -0.95% | 166,600 |
| Nov 28, 2025 | 415.00 | 420.00 | 414.00 | 419.00 | 419.00 | 0.72% | 265,600 |
| Nov 27, 2025 | 415.00 | 418.00 | 414.00 | 416.00 | 416.00 | - | 201,400 |
| Nov 26, 2025 | 419.00 | 420.00 | 414.00 | 416.00 | 416.00 | 0.24% | 147,300 |
| Nov 25, 2025 | 414.00 | 420.00 | 412.00 | 415.00 | 415.00 | 0.24% | 219,300 |
| Nov 21, 2025 | 409.00 | 416.00 | 408.00 | 414.00 | 414.00 | 0.98% | 254,100 |
| Nov 20, 2025 | 407.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.99% | 266,800 |
| Nov 19, 2025 | 412.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.46% | 278,000 |
| Nov 18, 2025 | 415.00 | 417.00 | 410.00 | 412.00 | 412.00 | -1.67% | 259,000 |
| Nov 17, 2025 | 419.00 | 423.00 | 415.00 | 419.00 | 419.00 | -0.71% | 273,700 |
| Nov 14, 2025 | 421.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.24% | 198,000 |
| Nov 13, 2025 | 421.00 | 430.00 | 421.00 | 423.00 | 423.00 | 0.95% | 381,200 |
| Nov 12, 2025 | 431.00 | 438.00 | 417.00 | 419.00 | 419.00 | -3.23% | 594,600 |
| Nov 11, 2025 | 438.00 | 439.00 | 433.00 | 433.00 | 433.00 | -1.14% | 153,900 |
| Nov 10, 2025 | 439.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.23% | 125,900 |