Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 394.00
-11.00 (-2.72%)
Mar 4, 2026, 3:30 PM JST
Oriental Shiraishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 401.00 | 403.00 | 387.00 | 394.00 | 394.00 | -2.72% | 585,100 |
| Mar 3, 2026 | 421.00 | 421.00 | 405.00 | 405.00 | 405.00 | -3.80% | 717,600 |
| Mar 2, 2026 | 427.00 | 427.00 | 420.00 | 421.00 | 421.00 | -3.22% | 342,800 |
| Feb 27, 2026 | 424.00 | 435.00 | 423.00 | 435.00 | 435.00 | 4.07% | 432,700 |
| Feb 26, 2026 | 419.00 | 421.00 | 417.00 | 418.00 | 418.00 | 0.72% | 261,600 |
| Feb 25, 2026 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | -1.19% | 445,000 |
| Feb 24, 2026 | 422.00 | 424.00 | 415.00 | 420.00 | 420.00 | - | 292,700 |
| Feb 20, 2026 | 419.00 | 421.00 | 414.00 | 420.00 | 420.00 | 0.48% | 260,700 |
| Feb 19, 2026 | 418.00 | 419.00 | 415.00 | 418.00 | 418.00 | -0.48% | 178,200 |
| Feb 18, 2026 | 418.00 | 421.00 | 416.00 | 420.00 | 420.00 | 0.96% | 156,000 |
| Feb 17, 2026 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 209,600 |
| Feb 16, 2026 | 427.00 | 427.00 | 415.00 | 416.00 | 416.00 | -0.95% | 392,100 |
| Feb 13, 2026 | 438.00 | 440.00 | 420.00 | 420.00 | 420.00 | -3.89% | 480,200 |
| Feb 12, 2026 | 430.00 | 437.00 | 429.00 | 437.00 | 437.00 | 0.92% | 380,700 |
| Feb 10, 2026 | 434.00 | 436.00 | 431.00 | 433.00 | 433.00 | 0.23% | 244,100 |
| Feb 9, 2026 | 435.00 | 437.00 | 429.00 | 432.00 | 432.00 | 0.70% | 231,100 |
| Feb 6, 2026 | 424.00 | 429.00 | 423.00 | 429.00 | 429.00 | 1.42% | 156,300 |
| Feb 5, 2026 | 423.00 | 426.00 | 421.00 | 423.00 | 423.00 | 0.95% | 244,800 |
| Feb 4, 2026 | 415.00 | 422.00 | 415.00 | 419.00 | 419.00 | - | 161,500 |
| Feb 3, 2026 | 413.00 | 420.00 | 411.00 | 419.00 | 419.00 | 2.44% | 198,500 |
| Feb 2, 2026 | 410.00 | 414.00 | 408.00 | 409.00 | 409.00 | -0.24% | 262,000 |
| Jan 30, 2026 | 410.00 | 411.00 | 406.00 | 410.00 | 410.00 | - | 183,400 |
| Jan 29, 2026 | 412.00 | 412.00 | 407.00 | 410.00 | 410.00 | -0.97% | 246,700 |
| Jan 28, 2026 | 420.00 | 420.00 | 413.00 | 414.00 | 414.00 | -1.66% | 340,400 |
| Jan 27, 2026 | 422.00 | 425.00 | 420.00 | 421.00 | 421.00 | - | 201,000 |
| Jan 26, 2026 | 431.00 | 431.00 | 421.00 | 421.00 | 421.00 | -3.22% | 339,800 |
| Jan 23, 2026 | 435.00 | 437.00 | 432.00 | 435.00 | 435.00 | -0.46% | 204,800 |
| 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 |