Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 357.00
-3.00 (-0.83%)
Sep 7, 2026, 2:13 PM JST
Oriental Shiraishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.69% | 479,200 |
| Sep 3, 2026 | 352.00 | 356.00 | 351.00 | 354.00 | 354.00 | 0.57% | 495,100 |
| Sep 2, 2026 | 355.00 | 357.00 | 351.00 | 352.00 | 352.00 | -1.68% | 598,800 |
| Sep 1, 2026 | 354.00 | 359.00 | 352.00 | 358.00 | 358.00 | 0.56% | 603,900 |
| Aug 31, 2026 | 360.00 | 361.00 | 356.00 | 356.00 | 356.00 | -1.39% | 555,400 |
| Aug 28, 2026 | 359.00 | 361.00 | 356.00 | 361.00 | 361.00 | - | 517,200 |
| Aug 27, 2026 | 363.00 | 367.00 | 360.00 | 361.00 | 361.00 | -0.28% | 519,500 |
| Aug 26, 2026 | 359.00 | 364.00 | 358.00 | 362.00 | 362.00 | 0.84% | 580,100 |
| Aug 25, 2026 | 358.00 | 359.00 | 355.00 | 359.00 | 359.00 | 0.28% | 522,400 |
| Aug 24, 2026 | 359.00 | 361.00 | 355.00 | 358.00 | 358.00 | -0.28% | 520,000 |
| Aug 21, 2026 | 352.00 | 359.00 | 352.00 | 359.00 | 359.00 | 0.28% | 528,800 |
| Aug 20, 2026 | 357.00 | 361.00 | 355.00 | 358.00 | 358.00 | 0.85% | 498,400 |
| Aug 19, 2026 | 355.00 | 356.00 | 351.00 | 355.00 | 355.00 | - | 1,177,900 |
| Aug 18, 2026 | 351.00 | 361.00 | 350.00 | 355.00 | 355.00 | -0.56% | 988,900 |
| Aug 17, 2026 | 350.00 | 357.00 | 348.00 | 357.00 | 357.00 | 1.13% | 505,600 |
| Aug 14, 2026 | 346.00 | 354.00 | 346.00 | 353.00 | 353.00 | 0.57% | 634,900 |
| Aug 13, 2026 | 344.00 | 351.00 | 342.00 | 351.00 | 351.00 | 1.15% | 961,100 |
| Aug 12, 2026 | 346.00 | 352.00 | 346.00 | 347.00 | 347.00 | 0.58% | 678,800 |
| Aug 10, 2026 | 349.00 | 354.00 | 345.00 | 345.00 | 345.00 | -10.16% | 1,565,400 |
| Aug 7, 2026 | 363.00 | 389.00 | 359.00 | 384.00 | 384.00 | 4.92% | 1,496,800 |
| Aug 6, 2026 | 362.00 | 367.00 | 362.00 | 366.00 | 366.00 | 1.10% | 358,700 |
| Aug 5, 2026 | 362.00 | 364.00 | 361.00 | 362.00 | 362.00 | -1.90% | 539,400 |
| Aug 4, 2026 | 371.00 | 371.00 | 367.00 | 369.00 | 369.00 | -0.54% | 671,900 |
| Aug 3, 2026 | 363.00 | 373.00 | 358.00 | 371.00 | 371.00 | 1.37% | 792,800 |
| Jul 31, 2026 | 367.00 | 372.00 | 365.00 | 366.00 | 366.00 | -1.35% | 385,800 |
| Jul 30, 2026 | 370.00 | 374.00 | 366.00 | 371.00 | 371.00 | -0.80% | 616,200 |
| Jul 29, 2026 | 372.00 | 374.00 | 369.00 | 374.00 | 374.00 | 1.36% | 593,200 |
| Jul 28, 2026 | 370.00 | 372.00 | 364.00 | 369.00 | 369.00 | -0.54% | 431,100 |
| Jul 27, 2026 | 368.00 | 372.00 | 367.00 | 371.00 | 371.00 | 1.37% | 560,600 |
| Jul 24, 2026 | 362.00 | 367.00 | 361.00 | 366.00 | 366.00 | 0.27% | 396,800 |
| Jul 23, 2026 | 360.00 | 366.00 | 360.00 | 365.00 | 365.00 | 0.55% | 540,000 |
| Jul 22, 2026 | 360.00 | 366.00 | 360.00 | 363.00 | 363.00 | 0.83% | 589,400 |
| Jul 21, 2026 | 355.00 | 362.00 | 355.00 | 360.00 | 360.00 | 1.98% | 576,100 |
| Jul 17, 2026 | 356.00 | 360.00 | 350.00 | 353.00 | 353.00 | -0.84% | 430,000 |
| Jul 16, 2026 | 357.00 | 364.00 | 355.00 | 356.00 | 356.00 | -0.28% | 554,700 |
| Jul 15, 2026 | 356.00 | 361.00 | 355.00 | 357.00 | 357.00 | 1.13% | 527,000 |
| Jul 14, 2026 | 355.00 | 359.00 | 351.00 | 353.00 | 353.00 | -0.28% | 574,600 |
| Jul 13, 2026 | 362.00 | 367.00 | 353.00 | 354.00 | 354.00 | -1.94% | 567,700 |
| Jul 10, 2026 | 358.00 | 365.00 | 358.00 | 361.00 | 361.00 | 0.84% | 520,800 |
| Jul 9, 2026 | 355.00 | 359.00 | 353.00 | 358.00 | 358.00 | 0.85% | 382,600 |
| Jul 8, 2026 | 355.00 | 356.00 | 352.00 | 355.00 | 355.00 | - | 506,100 |
| Jul 7, 2026 | 357.00 | 360.00 | 354.00 | 355.00 | 355.00 | 0.85% | 430,500 |
| Jul 6, 2026 | 346.00 | 356.00 | 345.00 | 352.00 | 352.00 | 2.33% | 793,400 |
| Jul 3, 2026 | 345.00 | 350.00 | 344.00 | 344.00 | 344.00 | - | 451,100 |
| 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 |