Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan · Delayed Price · Currency is JPY 2,045.00
-15.00 (-0.73%)
Jul 27, 2026, 3:30 PM JST
Ohmoto Gumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,855.00 | 1,880.00 | 1,854.00 | 1,861.00 | 1,861.00 | -1.01% | 1,600 |
| Jun 2, 2026 | 1,859.00 | 1,945.00 | 1,835.00 | 1,880.00 | 1,880.00 | 0.53% | 2,400 |
| Jun 1, 2026 | 1,870.00 | 1,870.00 | 1,864.00 | 1,870.00 | 1,870.00 | 1.19% | 1,600 |
| May 29, 2026 | 1,838.00 | 1,848.00 | 1,818.00 | 1,848.00 | 1,848.00 | 1.54% | 1,300 |
| May 28, 2026 | 1,832.00 | 1,854.00 | 1,798.00 | 1,820.00 | 1,820.00 | -1.25% | 3,400 |
| May 27, 2026 | 1,875.00 | 1,890.00 | 1,843.00 | 1,843.00 | 1,843.00 | -1.65% | 2,300 |
| May 26, 2026 | 1,850.00 | 1,875.00 | 1,815.00 | 1,874.00 | 1,874.00 | 1.30% | 900 |
| May 25, 2026 | 1,849.00 | 1,850.00 | 1,826.00 | 1,850.00 | 1,850.00 | 0.54% | 2,900 |
| May 22, 2026 | 1,809.00 | 1,850.00 | 1,807.00 | 1,840.00 | 1,840.00 | 1.77% | 3,400 |
| May 21, 2026 | 1,820.00 | 1,840.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.55% | 2,700 |
| May 20, 2026 | 1,811.00 | 1,829.00 | 1,810.00 | 1,818.00 | 1,818.00 | 0.44% | 2,900 |
| May 19, 2026 | 1,810.00 | 1,811.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1,600 |
| May 18, 2026 | 1,883.00 | 1,883.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.79% | 2,200 |