Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 381.00
-1.00 (-0.26%)
At close: Mar 26, 2026
Oriental Shiraishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 385.00 | 385.00 | 376.00 | 381.00 | 381.00 | -0.26% | 278,000 |
| Mar 25, 2026 | 384.00 | 387.00 | 382.00 | 382.00 | 382.00 | 0.79% | 328,500 |
| Mar 24, 2026 | 379.00 | 380.00 | 374.00 | 379.00 | 379.00 | 2.16% | 376,500 |
| Mar 23, 2026 | 377.00 | 378.00 | 370.00 | 371.00 | 371.00 | -4.38% | 687,700 |
| Mar 19, 2026 | 390.00 | 390.00 | 381.00 | 388.00 | 388.00 | -1.52% | 795,700 |
| Mar 18, 2026 | 393.00 | 395.00 | 390.00 | 394.00 | 394.00 | 0.51% | 322,400 |
| Mar 17, 2026 | 393.00 | 399.00 | 392.00 | 392.00 | 392.00 | - | 322,400 |
| Mar 16, 2026 | 391.00 | 394.00 | 386.00 | 392.00 | 392.00 | 0.26% | 359,300 |
| Mar 13, 2026 | 391.00 | 394.00 | 390.00 | 391.00 | 391.00 | -0.51% | 273,300 |
| Mar 12, 2026 | 401.00 | 402.00 | 393.00 | 393.00 | 393.00 | -1.50% | 330,900 |
| Mar 11, 2026 | 399.00 | 403.00 | 398.00 | 399.00 | 399.00 | 0.76% | 246,100 |
| Mar 10, 2026 | 394.00 | 399.00 | 392.00 | 396.00 | 396.00 | 1.54% | 366,400 |
| Mar 9, 2026 | 385.00 | 392.00 | 382.00 | 390.00 | 390.00 | -2.74% | 419,000 |
| Mar 6, 2026 | 402.00 | 402.00 | 396.00 | 401.00 | 401.00 | - | 358,200 |
| Mar 5, 2026 | 401.00 | 406.00 | 398.00 | 401.00 | 401.00 | 1.78% | 369,000 |
| 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 |