Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 352.00
+8.00 (2.33%)
Jul 6, 2026, 3:30 PM JST
Oriental Shiraishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 345.00 | 350.00 | 345.00 | 345.00 | - | 0.29% | 270,400 |
| Jul 2, 2026 | 341.00 | 349.00 | 341.00 | 344.00 | 344.00 | 0.88% | 458,500 |
| Jul 1, 2026 | 338.00 | 341.00 | 336.00 | 341.00 | 341.00 | 1.19% | 308,600 |
| Jun 30, 2026 | 336.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.88% | 363,000 |
| Jun 29, 2026 | 337.00 | 341.00 | 336.00 | 340.00 | 340.00 | 0.59% | 488,600 |
| Jun 26, 2026 | 334.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.20% | 270,500 |
| Jun 25, 2026 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 0.30% | 223,400 |
| Jun 24, 2026 | 333.00 | 338.00 | 332.00 | 333.00 | 333.00 | 0.30% | 281,000 |
| Jun 23, 2026 | 336.00 | 340.00 | 331.00 | 332.00 | 332.00 | -1.19% | 380,400 |
| Jun 22, 2026 | 334.00 | 340.00 | 333.00 | 336.00 | 336.00 | 0.60% | 283,200 |
| Jun 19, 2026 | 339.00 | 341.00 | 332.00 | 334.00 | 334.00 | -1.76% | 659,500 |
| Jun 18, 2026 | 338.00 | 343.00 | 337.00 | 340.00 | 340.00 | 1.80% | 543,200 |
| Jun 17, 2026 | 333.00 | 337.00 | 332.00 | 334.00 | 334.00 | 0.60% | 409,100 |
| Jun 16, 2026 | 337.00 | 337.00 | 330.00 | 332.00 | 332.00 | -0.60% | 411,800 |
| Jun 15, 2026 | 332.00 | 338.00 | 331.00 | 334.00 | 334.00 | 1.52% | 626,600 |
| Jun 12, 2026 | 327.00 | 332.00 | 324.00 | 329.00 | 329.00 | 1.23% | 776,100 |
| Jun 11, 2026 | 324.00 | 325.00 | 319.00 | 325.00 | 325.00 | - | 872,700 |
| Jun 10, 2026 | 325.00 | 326.00 | 321.00 | 325.00 | 325.00 | -0.31% | 365,800 |
| Jun 9, 2026 | 328.00 | 331.00 | 325.00 | 326.00 | 326.00 | - | 436,300 |
| Jun 8, 2026 | 328.00 | 329.00 | 324.00 | 326.00 | 326.00 | -0.91% | 400,000 |
| Jun 5, 2026 | 321.00 | 329.00 | 320.00 | 329.00 | 329.00 | 2.81% | 341,900 |
| Jun 4, 2026 | 319.00 | 323.00 | 316.00 | 320.00 | 320.00 | -0.93% | 413,800 |
| Jun 3, 2026 | 315.00 | 323.00 | 314.00 | 323.00 | 323.00 | 2.54% | 450,600 |
| Jun 2, 2026 | 315.00 | 316.00 | 310.00 | 315.00 | 315.00 | -0.63% | 526,200 |
| Jun 1, 2026 | 325.00 | 325.00 | 316.00 | 317.00 | 317.00 | -2.46% | 775,800 |
| May 29, 2026 | 326.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.31% | 405,200 |
| May 28, 2026 | 326.00 | 327.00 | 323.00 | 326.00 | 326.00 | - | 432,200 |
| May 27, 2026 | 325.00 | 327.00 | 323.00 | 326.00 | 326.00 | 0.31% | 323,500 |
| May 26, 2026 | 323.00 | 331.00 | 322.00 | 325.00 | 325.00 | -0.31% | 601,200 |
| May 25, 2026 | 323.00 | 332.00 | 321.00 | 326.00 | 326.00 | 0.31% | 930,000 |
| May 22, 2026 | 324.00 | 326.00 | 322.00 | 325.00 | 325.00 | 0.93% | 294,100 |
| May 21, 2026 | 326.00 | 329.00 | 321.00 | 322.00 | 322.00 | -0.62% | 392,900 |
| May 20, 2026 | 333.00 | 333.00 | 320.00 | 324.00 | 324.00 | -2.70% | 511,200 |
| May 19, 2026 | 329.00 | 335.00 | 327.00 | 333.00 | 333.00 | 2.46% | 440,700 |
| May 18, 2026 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | -2.40% | 735,000 |
| May 15, 2026 | 336.00 | 344.00 | 329.00 | 333.00 | 333.00 | -3.20% | 1,423,400 |
| May 14, 2026 | 363.00 | 367.00 | 339.00 | 344.00 | 344.00 | -6.27% | 1,098,900 |
| May 13, 2026 | 376.00 | 376.00 | 365.00 | 367.00 | 367.00 | -2.39% | 447,000 |
| May 12, 2026 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | -1.31% | 257,500 |
| May 11, 2026 | 380.00 | 382.00 | 375.00 | 381.00 | 381.00 | 1.06% | 447,000 |
| May 8, 2026 | 380.00 | 382.00 | 376.00 | 377.00 | 377.00 | -0.79% | 216,900 |
| May 7, 2026 | 380.00 | 383.00 | 377.00 | 380.00 | 380.00 | 0.80% | 453,600 |
| May 1, 2026 | 373.00 | 379.00 | 371.00 | 377.00 | 377.00 | 1.34% | 321,800 |
| Apr 30, 2026 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -2.36% | 399,400 |
| Apr 28, 2026 | 374.00 | 383.00 | 373.00 | 381.00 | 381.00 | 2.14% | 489,600 |
| Apr 27, 2026 | 372.00 | 374.00 | 368.00 | 373.00 | 373.00 | 0.81% | 422,300 |
| Apr 24, 2026 | 372.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 497,700 |
| Apr 23, 2026 | 366.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.37% | 511,300 |
| Apr 22, 2026 | 372.00 | 375.00 | 365.00 | 365.00 | 365.00 | -1.62% | 435,500 |
| Apr 21, 2026 | 366.00 | 371.00 | 363.00 | 371.00 | 371.00 | 2.20% | 536,000 |