Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 305.00
-14.00 (-4.39%)
Nov 6, 2026, 3:30 PM JST
Oriental Shiraishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 303.00 | 310.00 | 303.00 | 305.00 | 305.00 | -4.39% | 1,014,900 |
| Nov 5, 2026 | 322.00 | 326.00 | 318.00 | 319.00 | 319.00 | 0.95% | 768,300 |
| Nov 4, 2026 | 318.00 | 321.00 | 313.00 | 316.00 | 316.00 | - | 796,000 |
| Nov 2, 2026 | 318.00 | 319.00 | 315.00 | 316.00 | 316.00 | -0.32% | 516,600 |
| Oct 30, 2026 | 316.00 | 318.00 | 314.00 | 317.00 | 317.00 | 0.96% | 996,300 |
| Oct 29, 2026 | 319.00 | 320.00 | 313.00 | 314.00 | 314.00 | -1.26% | 2,445,900 |
| Oct 28, 2026 | 322.00 | 324.00 | 317.00 | 318.00 | 318.00 | -2.15% | 890,900 |
| Oct 27, 2026 | 329.00 | 329.00 | 321.00 | 325.00 | 325.00 | -0.31% | 592,600 |
| Oct 26, 2026 | 327.00 | 330.00 | 325.00 | 326.00 | 326.00 | -0.31% | 755,000 |
| Oct 23, 2026 | 331.00 | 332.00 | 326.00 | 327.00 | 327.00 | -1.80% | 626,600 |
| Oct 22, 2026 | 330.00 | 334.00 | 330.00 | 333.00 | 333.00 | - | 386,600 |
| Oct 21, 2026 | 328.00 | 333.00 | 328.00 | 333.00 | 333.00 | 0.91% | 427,600 |
| Oct 20, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.30% | 658,900 |
| Oct 19, 2026 | 334.00 | 334.00 | 330.00 | 331.00 | 331.00 | -0.60% | 560,200 |
| Oct 16, 2026 | 331.00 | 333.00 | 328.00 | 333.00 | 333.00 | 1.83% | 682,700 |
| Oct 15, 2026 | 328.00 | 330.00 | 325.00 | 327.00 | 327.00 | -1.21% | 647,800 |
| Oct 14, 2026 | 327.00 | 332.00 | 327.00 | 331.00 | 331.00 | 0.30% | 466,200 |
| Oct 13, 2026 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 698,300 |
| Oct 9, 2026 | 324.00 | 327.00 | 322.00 | 324.00 | 324.00 | 0.31% | 711,100 |
| Oct 8, 2026 | 325.00 | 325.00 | 319.00 | 323.00 | 323.00 | -2.42% | 922,300 |
| Oct 7, 2026 | 329.00 | 332.00 | 329.00 | 331.00 | 331.00 | 0.61% | 610,900 |
| Oct 6, 2026 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -0.90% | 616,300 |
| Oct 5, 2026 | 337.00 | 337.00 | 331.00 | 332.00 | 332.00 | -1.19% | 810,100 |
| Oct 2, 2026 | 341.00 | 341.00 | 334.00 | 336.00 | 336.00 | -1.18% | 498,000 |
| Oct 1, 2026 | 342.00 | 343.00 | 338.00 | 340.00 | 340.00 | -0.87% | 269,400 |
| Sep 30, 2026 | 340.00 | 345.00 | 338.00 | 343.00 | 343.00 | 1.18% | 338,500 |
| Sep 29, 2026 | 347.00 | 347.00 | 339.00 | 339.00 | 339.00 | -2.02% | 526,700 |
| Sep 28, 2026 | 353.00 | 356.00 | 352.00 | 353.00 | 346.00 | 0.28% | 342,600 |
| Sep 25, 2026 | 354.00 | 355.00 | 350.00 | 352.00 | 345.02 | -0.28% | 333,000 |
| Sep 24, 2026 | 358.00 | 358.00 | 352.00 | 353.00 | 346.00 | -0.84% | 513,600 |
| Sep 18, 2026 | 357.00 | 358.00 | 354.00 | 356.00 | 348.94 | - | 425,400 |
| Sep 17, 2026 | 352.00 | 357.00 | 352.00 | 356.00 | 348.94 | 1.42% | 364,200 |
| Sep 16, 2026 | 350.00 | 353.00 | 349.00 | 351.00 | 344.04 | 0.57% | 291,200 |
| Sep 15, 2026 | 351.00 | 353.00 | 347.00 | 349.00 | 342.08 | -0.29% | 303,600 |
| Sep 14, 2026 | 348.00 | 352.00 | 348.00 | 350.00 | 343.06 | 0.86% | 203,400 |
| Sep 11, 2026 | 347.00 | 351.00 | 345.00 | 347.00 | 340.12 | -0.57% | 414,700 |
| Sep 10, 2026 | 352.00 | 352.00 | 348.00 | 349.00 | 342.08 | -1.69% | 437,000 |
| Sep 9, 2026 | 355.00 | 356.00 | 353.00 | 355.00 | 347.96 | - | 380,800 |
| Sep 8, 2026 | 355.00 | 357.00 | 353.00 | 355.00 | 347.96 | - | 412,500 |
| Sep 7, 2026 | 360.00 | 362.00 | 355.00 | 355.00 | 347.96 | -1.39% | 488,400 |
| Sep 4, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 352.86 | 1.69% | 479,200 |
| Sep 3, 2026 | 352.00 | 356.00 | 351.00 | 354.00 | 346.98 | 0.57% | 495,100 |
| Sep 2, 2026 | 355.00 | 357.00 | 351.00 | 352.00 | 345.02 | -1.68% | 598,800 |
| Sep 1, 2026 | 354.00 | 359.00 | 352.00 | 358.00 | 350.90 | 0.56% | 603,900 |
| Aug 31, 2026 | 360.00 | 361.00 | 356.00 | 356.00 | 348.94 | -1.39% | 555,400 |
| Aug 28, 2026 | 359.00 | 361.00 | 356.00 | 361.00 | 353.84 | - | 517,200 |
| Aug 27, 2026 | 363.00 | 367.00 | 360.00 | 361.00 | 353.84 | -0.28% | 519,500 |
| Aug 26, 2026 | 359.00 | 364.00 | 358.00 | 362.00 | 354.82 | 0.84% | 580,100 |
| Aug 25, 2026 | 358.00 | 359.00 | 355.00 | 359.00 | 351.88 | 0.28% | 522,400 |
| Aug 24, 2026 | 359.00 | 361.00 | 355.00 | 358.00 | 350.90 | -0.28% | 520,000 |