Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan · Delayed Price · Currency is JPY 2,035.00
+5.00 (0.25%)
Aug 17, 2026, 11:05 AM JST
Ohmoto Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,032.00 | 2,046.00 | 2,014.00 | 2,030.00 | 2,030.00 | -0.68% | 2,100 |
| Aug 13, 2026 | 2,012.00 | 2,044.00 | 2,012.00 | 2,044.00 | 2,044.00 | 1.69% | 2,100 |
| Aug 12, 2026 | 2,012.00 | 2,089.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.74% | 4,900 |
| Aug 10, 2026 | 2,076.00 | 2,081.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.64% | 3,400 |
| Aug 7, 2026 | 2,095.00 | 2,100.00 | 2,038.00 | 2,038.00 | 2,038.00 | -2.72% | 6,200 |
| Aug 6, 2026 | 2,106.00 | 2,184.00 | 2,086.00 | 2,095.00 | 2,095.00 | 0.53% | 8,900 |
| Aug 5, 2026 | 1,989.00 | 2,084.00 | 1,975.00 | 2,084.00 | 2,084.00 | 4.83% | 6,500 |
| Aug 4, 2026 | 1,952.00 | 1,991.00 | 1,952.00 | 1,988.00 | 1,988.00 | 1.48% | 1,300 |
| Aug 3, 2026 | 1,964.00 | 1,987.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.56% | 2,200 |
| Jul 31, 2026 | 1,951.00 | 1,971.00 | 1,943.00 | 1,970.00 | 1,970.00 | 1.03% | 1,500 |
| Jul 30, 2026 | 2,025.00 | 2,025.00 | 1,941.00 | 1,950.00 | 1,950.00 | -3.70% | 3,800 |
| Jul 29, 2026 | 2,052.00 | 2,052.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.32% | 3,000 |
| Jul 28, 2026 | 2,020.00 | 2,065.00 | 2,015.00 | 2,052.00 | 2,052.00 | 0.34% | 1,300 |
| Jul 27, 2026 | 2,061.00 | 2,061.00 | 2,002.00 | 2,045.00 | 2,045.00 | -0.73% | 2,800 |
| Jul 24, 2026 | 2,076.00 | 2,076.00 | 2,057.00 | 2,060.00 | 2,060.00 | -0.87% | 16,500 |
| Jul 23, 2026 | 2,079.00 | 2,079.00 | 2,057.00 | 2,078.00 | 2,078.00 | 0.68% | 3,300 |
| Jul 22, 2026 | 2,053.00 | 2,080.00 | 2,041.00 | 2,064.00 | 2,064.00 | 1.52% | 5,500 |
| Jul 21, 2026 | 2,030.00 | 2,049.00 | 2,022.00 | 2,033.00 | 2,033.00 | 0.94% | 3,600 |
| Jul 17, 2026 | 2,046.00 | 2,050.00 | 2,008.00 | 2,014.00 | 2,014.00 | -1.71% | 4,300 |
| Jul 16, 2026 | 2,028.00 | 2,058.00 | 2,020.00 | 2,049.00 | 2,049.00 | 1.04% | 4,300 |
| Jul 15, 2026 | 1,983.00 | 2,028.00 | 1,983.00 | 2,028.00 | 2,028.00 | 2.42% | 3,000 |
| Jul 14, 2026 | 1,997.00 | 1,997.00 | 1,973.00 | 1,980.00 | 1,980.00 | -0.50% | 700 |
| Jul 13, 2026 | 1,998.00 | 1,998.00 | 1,981.00 | 1,990.00 | 1,990.00 | -0.70% | 2,600 |
| Jul 10, 2026 | 1,990.00 | 2,004.00 | 1,986.00 | 2,004.00 | 2,004.00 | 1.73% | 1,100 |
| Jul 9, 2026 | 1,944.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,970.00 | 0.25% | 2,100 |
| Jul 8, 2026 | 1,969.00 | 1,969.00 | 1,942.00 | 1,965.00 | 1,965.00 | 0.15% | 1,100 |
| Jul 7, 2026 | 1,945.00 | 1,965.00 | 1,932.00 | 1,962.00 | 1,962.00 | 0.93% | 1,200 |
| Jul 6, 2026 | 1,920.00 | 1,944.00 | 1,914.00 | 1,944.00 | 1,944.00 | -1.92% | 13,700 |
| Jul 3, 2026 | 1,952.00 | 1,990.00 | 1,951.00 | 1,982.00 | 1,982.00 | 0.61% | 1,500 |
| Jul 2, 2026 | 1,942.00 | 1,970.00 | 1,921.00 | 1,970.00 | 1,970.00 | 2.23% | 3,700 |
| Jul 1, 2026 | 1,925.00 | 1,955.00 | 1,924.00 | 1,927.00 | 1,927.00 | -3.60% | 8,500 |
| Jun 30, 2026 | 2,010.00 | 2,010.00 | 1,985.00 | 1,999.00 | 1,999.00 | -1.09% | 1,300 |
| Jun 29, 2026 | 2,015.00 | 2,055.00 | 1,951.00 | 2,021.00 | 2,021.00 | 0.35% | 4,900 |
| Jun 26, 2026 | 2,065.00 | 2,065.00 | 1,990.00 | 2,014.00 | 2,014.00 | -2.42% | 3,400 |
| Jun 25, 2026 | 2,006.00 | 2,070.00 | 1,979.00 | 2,064.00 | 2,064.00 | 4.51% | 10,800 |
| Jun 24, 2026 | 1,950.00 | 1,994.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1.54% | 3,500 |
| Jun 23, 2026 | 1,923.00 | 1,963.00 | 1,911.00 | 1,945.00 | 1,945.00 | 0.15% | 1,900 |
| Jun 22, 2026 | 1,930.00 | 1,974.00 | 1,930.00 | 1,942.00 | 1,942.00 | 2.05% | 2,100 |
| Jun 19, 2026 | 1,997.00 | 1,999.00 | 1,862.00 | 1,903.00 | 1,903.00 | -4.71% | 5,300 |
| Jun 18, 2026 | 1,942.00 | 1,997.00 | 1,942.00 | 1,997.00 | 1,997.00 | 2.62% | 3,100 |
| Jun 17, 2026 | 1,889.00 | 1,948.00 | 1,869.00 | 1,946.00 | 1,946.00 | 4.23% | 5,100 |
| Jun 16, 2026 | 1,873.00 | 1,873.00 | 1,851.00 | 1,867.00 | 1,867.00 | 1.30% | 51,000 |
| Jun 15, 2026 | 1,866.00 | 1,866.00 | 1,838.00 | 1,843.00 | 1,843.00 | 0.05% | 900 |
| Jun 12, 2026 | 1,874.00 | 1,876.00 | 1,833.00 | 1,842.00 | 1,842.00 | -0.22% | 1,200 |
| Jun 11, 2026 | 1,833.00 | 1,848.00 | 1,830.00 | 1,846.00 | 1,846.00 | -0.22% | 1,200 |
| Jun 10, 2026 | 1,841.00 | 1,854.00 | 1,836.00 | 1,850.00 | 1,850.00 | -1.02% | 1,500 |
| Jun 9, 2026 | 1,914.00 | 1,914.00 | 1,855.00 | 1,869.00 | 1,869.00 | -2.35% | 1,900 |
| Jun 8, 2026 | 1,819.00 | 1,914.00 | 1,819.00 | 1,914.00 | 1,914.00 | 4.02% | 2,000 |
| Jun 5, 2026 | 1,850.00 | 1,859.00 | 1,834.00 | 1,840.00 | 1,840.00 | -0.43% | 1,200 |
| Jun 4, 2026 | 1,831.00 | 1,858.00 | 1,818.00 | 1,848.00 | 1,848.00 | -0.70% | 1,600 |