Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan · Delayed Price · Currency is JPY 1,880.00
+19.00 (1.02%)
Mar 26, 2026, 3:30 PM JST
Ohmoto Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,865.00 | 1,886.00 | 1,863.00 | 1,880.00 | 1,880.00 | 1.02% | 2,600 |
| Mar 25, 2026 | 1,849.00 | 1,866.00 | 1,849.00 | 1,861.00 | 1,861.00 | 0.92% | 2,900 |
| Mar 24, 2026 | 1,818.00 | 1,845.00 | 1,812.00 | 1,844.00 | 1,844.00 | 1.37% | 3,000 |
| Mar 23, 2026 | 1,790.00 | 1,835.00 | 1,760.00 | 1,819.00 | 1,819.00 | 0.61% | 3,400 |
| Mar 19, 2026 | 1,814.00 | 1,814.00 | 1,780.00 | 1,808.00 | 1,808.00 | -0.50% | 3,500 |
| Mar 18, 2026 | 1,855.00 | 1,855.00 | 1,816.00 | 1,817.00 | 1,817.00 | 0.11% | 2,100 |
| Mar 17, 2026 | 1,874.00 | 1,881.00 | 1,795.00 | 1,815.00 | 1,815.00 | -1.79% | 10,200 |
| Mar 16, 2026 | 1,815.00 | 1,848.00 | 1,810.00 | 1,848.00 | 1,848.00 | 0.43% | 4,000 |
| Mar 13, 2026 | 1,828.00 | 1,847.00 | 1,818.00 | 1,840.00 | 1,840.00 | 0.55% | 3,900 |
| Mar 12, 2026 | 1,879.00 | 1,879.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.30% | 1,400 |
| Mar 11, 2026 | 1,858.00 | 1,881.00 | 1,849.00 | 1,873.00 | 1,873.00 | 0.43% | 4,700 |
| Mar 10, 2026 | 1,872.00 | 1,883.00 | 1,850.00 | 1,865.00 | 1,865.00 | 1.80% | 3,900 |
| Mar 9, 2026 | 1,888.00 | 1,888.00 | 1,808.00 | 1,832.00 | 1,832.00 | -4.08% | 8,900 |
| Mar 6, 2026 | 1,911.00 | 1,932.00 | 1,892.00 | 1,910.00 | 1,910.00 | -0.26% | 3,100 |
| Mar 5, 2026 | 1,922.00 | 1,990.00 | 1,898.00 | 1,915.00 | 1,915.00 | 1.75% | 8,100 |
| Mar 4, 2026 | 1,926.00 | 1,941.00 | 1,875.00 | 1,882.00 | 1,882.00 | -4.27% | 9,700 |
| Mar 3, 2026 | 2,090.00 | 2,150.00 | 1,942.00 | 1,966.00 | 1,966.00 | -5.30% | 12,200 |
| Mar 2, 2026 | 2,059.00 | 2,150.00 | 2,045.00 | 2,076.00 | 2,076.00 | 0.83% | 9,900 |
| Feb 27, 2026 | 1,991.00 | 2,059.00 | 1,965.00 | 2,059.00 | 2,059.00 | 4.52% | 8,200 |
| Feb 26, 2026 | 1,912.00 | 2,000.00 | 1,889.00 | 1,970.00 | 1,970.00 | 3.74% | 11,200 |
| Feb 25, 2026 | 1,881.00 | 1,913.00 | 1,873.00 | 1,899.00 | 1,899.00 | 1.82% | 8,100 |
| Feb 24, 2026 | 1,850.00 | 1,939.00 | 1,850.00 | 1,865.00 | 1,865.00 | 1.91% | 13,300 |
| Feb 20, 2026 | 1,799.00 | 1,836.00 | 1,770.00 | 1,830.00 | 1,830.00 | 4.87% | 10,100 |
| Feb 19, 2026 | 1,735.00 | 1,765.00 | 1,723.00 | 1,745.00 | 1,745.00 | 2.53% | 12,700 |
| Feb 18, 2026 | 1,704.00 | 1,720.00 | 1,682.00 | 1,702.00 | 1,702.00 | 0.06% | 3,100 |
| Feb 17, 2026 | 1,703.00 | 1,720.00 | 1,699.00 | 1,701.00 | 1,701.00 | -0.53% | 4,700 |
| Feb 16, 2026 | 1,719.00 | 1,719.00 | 1,698.00 | 1,710.00 | 1,710.00 | -0.52% | 8,000 |
| Feb 13, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,719.00 | 1,719.00 | -0.46% | 6,700 |
| Feb 12, 2026 | 1,683.00 | 1,732.00 | 1,669.00 | 1,727.00 | 1,727.00 | 3.48% | 11,500 |
| Feb 10, 2026 | 1,673.00 | 1,677.00 | 1,626.00 | 1,669.00 | 1,669.00 | 0.60% | 9,000 |
| Feb 9, 2026 | 1,615.00 | 1,660.00 | 1,615.00 | 1,659.00 | 1,659.00 | 2.66% | 15,900 |
| Feb 6, 2026 | 1,625.00 | 1,630.00 | 1,600.00 | 1,616.00 | 1,616.00 | 1.32% | 48,600 |
| Feb 5, 2026 | 1,568.00 | 1,598.00 | 1,568.00 | 1,595.00 | 1,595.00 | 1.92% | 17,500 |
| Feb 4, 2026 | 1,557.00 | 1,566.00 | 1,557.00 | 1,565.00 | 1,565.00 | 0.13% | 3,600 |
| Feb 3, 2026 | 1,560.00 | 1,570.00 | 1,560.00 | 1,563.00 | 1,563.00 | 0.26% | 5,300 |
| Feb 2, 2026 | 1,571.00 | 1,594.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.76% | 6,200 |
| Jan 30, 2026 | 1,572.00 | 1,572.00 | 1,561.00 | 1,571.00 | 1,571.00 | - | 3,200 |
| Jan 29, 2026 | 1,589.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.19% | 3,600 |
| Jan 28, 2026 | 1,589.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,590.00 | 0.06% | 5,400 |
| Jan 27, 2026 | 1,590.00 | 1,595.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.38% | 5,700 |
| Jan 26, 2026 | 1,585.00 | 1,595.00 | 1,577.00 | 1,595.00 | 1,595.00 | - | 4,500 |
| Jan 23, 2026 | 1,598.00 | 1,598.00 | 1,583.00 | 1,595.00 | 1,595.00 | -0.93% | 4,000 |
| Jan 22, 2026 | 1,596.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.26% | 3,100 |
| Jan 21, 2026 | 1,613.00 | 1,613.00 | 1,589.00 | 1,590.00 | 1,590.00 | -1.00% | 2,900 |
| Jan 20, 2026 | 1,599.00 | 1,609.00 | 1,599.00 | 1,606.00 | 1,606.00 | 0.44% | 1,600 |
| Jan 19, 2026 | 1,574.00 | 1,599.00 | 1,574.00 | 1,599.00 | 1,599.00 | 1.20% | 1,200 |
| Jan 16, 2026 | 1,564.00 | 1,580.00 | 1,564.00 | 1,580.00 | 1,580.00 | 1.02% | 1,100 |
| Jan 15, 2026 | 1,600.00 | 1,615.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.70% | 8,100 |
| Jan 14, 2026 | 1,584.00 | 1,591.00 | 1,572.00 | 1,591.00 | 1,591.00 | -0.19% | 600 |
| Jan 13, 2026 | 1,593.00 | 1,607.00 | 1,589.00 | 1,594.00 | 1,594.00 | 0.25% | 3,000 |