Oriental Shiraishi Corporation (TYO:1786)
Japan · Delayed Price · Currency is JPY 371.00
+5.00 (1.37%)
Jul 27, 2026, 3:30 PM JST
Oriental Shiraishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 368.00 | 372.00 | 367.00 | 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 |
| 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 |