Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan · Delayed Price · Currency is JPY 2,123.00
-4.00 (-0.19%)
Sep 28, 2026, 12:30 PM JST
Ohmoto Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,111.00 | 2,127.00 | 2,110.00 | 2,127.00 | - | - | 1,400 |
| Sep 25, 2026 | 2,119.00 | 2,132.00 | 2,113.00 | 2,127.00 | 2,127.00 | 0.38% | 3,000 |
| Sep 24, 2026 | 2,134.00 | 2,136.00 | 2,083.00 | 2,119.00 | 2,119.00 | -0.09% | 4,900 |
| Sep 18, 2026 | 2,120.00 | 2,125.00 | 2,105.00 | 2,121.00 | 2,121.00 | 0.28% | 1,200 |
| Sep 17, 2026 | 2,096.00 | 2,115.00 | 2,096.00 | 2,115.00 | 2,115.00 | 0.95% | 1,300 |
| Sep 16, 2026 | 2,089.00 | 2,099.00 | 2,070.00 | 2,095.00 | 2,095.00 | 0.24% | 1,800 |
| Sep 15, 2026 | 2,098.00 | 2,100.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.05% | 2,300 |
| Sep 14, 2026 | 2,076.00 | 2,091.00 | 2,069.00 | 2,091.00 | 2,091.00 | 0.53% | 1,200 |
| Sep 11, 2026 | 2,080.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.38% | 1,700 |
| Sep 10, 2026 | 2,080.00 | 2,088.00 | 2,070.00 | 2,088.00 | 2,088.00 | -0.19% | 1,200 |
| Sep 9, 2026 | 2,080.00 | 2,093.00 | 2,069.00 | 2,092.00 | 2,092.00 | 0.58% | 1,800 |
| Sep 8, 2026 | 2,087.00 | 2,098.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.34% | 800 |
| Sep 7, 2026 | 2,097.00 | 2,099.00 | 2,062.00 | 2,087.00 | 2,087.00 | -0.05% | 1,400 |
| Sep 4, 2026 | 2,104.00 | 2,104.00 | 2,080.00 | 2,088.00 | 2,088.00 | -0.76% | 800 |
| Sep 3, 2026 | 2,099.00 | 2,110.00 | 2,089.00 | 2,104.00 | 2,104.00 | 1.15% | 3,000 |
| Sep 2, 2026 | 2,121.00 | 2,158.00 | 2,062.00 | 2,080.00 | 2,080.00 | -1.98% | 11,100 |
| Sep 1, 2026 | 2,120.00 | 2,146.00 | 2,120.00 | 2,122.00 | 2,122.00 | 0.24% | 2,100 |
| Aug 31, 2026 | 2,147.00 | 2,147.00 | 2,103.00 | 2,117.00 | 2,117.00 | -0.98% | 1,400 |
| Aug 28, 2026 | 2,112.00 | 2,147.00 | 2,094.00 | 2,138.00 | 2,138.00 | 0.90% | 4,900 |
| Aug 27, 2026 | 2,148.00 | 2,180.00 | 2,119.00 | 2,119.00 | 2,119.00 | -1.35% | 6,000 |
| Aug 26, 2026 | 2,139.00 | 2,200.00 | 2,135.00 | 2,148.00 | 2,148.00 | 0.47% | 5,200 |
| Aug 25, 2026 | 2,140.00 | 2,140.00 | 2,123.00 | 2,138.00 | 2,138.00 | 1.91% | 3,700 |
| Aug 24, 2026 | 2,042.00 | 2,136.00 | 2,042.00 | 2,098.00 | 2,098.00 | 3.10% | 7,200 |
| Aug 21, 2026 | 2,036.00 | 2,036.00 | 2,023.00 | 2,035.00 | 2,035.00 | 0.69% | 1,200 |
| Aug 20, 2026 | 2,024.00 | 2,036.00 | 2,013.00 | 2,021.00 | 2,021.00 | 0.20% | 2,600 |
| Aug 19, 2026 | 2,020.00 | 2,029.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.84% | 2,400 |
| Aug 18, 2026 | 2,049.00 | 2,049.00 | 2,030.00 | 2,034.00 | 2,034.00 | 0.25% | 800 |
| Aug 17, 2026 | 2,023.00 | 2,052.00 | 2,023.00 | 2,029.00 | 2,029.00 | -0.05% | 2,800 |
| 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 |