Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan · Delayed Price · Currency is JPY 1,874.00
+24.00 (1.30%)
May 26, 2026, 3:30 PM JST
Ohmoto Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1,945.00 | 1,945.00 | 1,830.00 | 1,843.00 | 1,843.00 | -5.49% | 5,400 |
| May 14, 2026 | 1,976.00 | 2,128.00 | 1,863.00 | 1,950.00 | 1,950.00 | 12.33% | 29,200 |
| May 13, 2026 | 1,799.00 | 1,799.00 | 1,723.00 | 1,736.00 | 1,736.00 | -3.29% | 1,200 |
| May 12, 2026 | 1,744.00 | 1,795.00 | 1,733.00 | 1,795.00 | 1,795.00 | 1.64% | 2,000 |
| May 11, 2026 | 1,766.00 | 1,790.00 | 1,766.00 | 1,766.00 | 1,766.00 | 3.03% | 4,900 |
| May 8, 2026 | 1,683.00 | 1,750.00 | 1,683.00 | 1,714.00 | 1,714.00 | 1.42% | 1,500 |
| May 7, 2026 | 1,697.00 | 1,711.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.54% | 1,400 |
| May 1, 2026 | 1,719.00 | 1,719.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.71% | 2,500 |
| Apr 30, 2026 | 1,660.00 | 1,698.00 | 1,660.00 | 1,693.00 | 1,693.00 | 0.95% | 800 |
| Apr 28, 2026 | 1,662.00 | 1,677.00 | 1,652.00 | 1,677.00 | 1,677.00 | -1.18% | 2,600 |
| Apr 27, 2026 | 1,726.00 | 1,730.00 | 1,677.00 | 1,697.00 | 1,697.00 | -1.96% | 2,700 |
| Apr 24, 2026 | 1,796.00 | 1,796.00 | 1,717.00 | 1,731.00 | 1,731.00 | -2.53% | 3,800 |
| Apr 23, 2026 | 1,834.00 | 1,834.00 | 1,670.00 | 1,776.00 | 1,776.00 | -3.74% | 13,300 |
| Apr 22, 2026 | 1,638.00 | 1,871.00 | 1,638.00 | 1,845.00 | 1,845.00 | 12.71% | 24,200 |
| Apr 21, 2026 | 1,638.00 | 1,658.00 | 1,631.00 | 1,637.00 | 1,637.00 | -0.06% | 2,000 |
| Apr 20, 2026 | 1,610.00 | 1,638.00 | 1,610.00 | 1,638.00 | 1,638.00 | 2.06% | 1,600 |
| Apr 17, 2026 | 1,625.00 | 1,625.00 | 1,604.00 | 1,605.00 | 1,605.00 | -2.55% | 700 |
| Apr 16, 2026 | 1,625.00 | 1,647.00 | 1,600.00 | 1,647.00 | 1,647.00 | 1.86% | 2,300 |
| Apr 15, 2026 | 1,602.00 | 1,618.00 | 1,602.00 | 1,617.00 | 1,617.00 | 1.25% | 1,100 |
| Apr 14, 2026 | 1,627.00 | 1,660.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.42% | 8,700 |
| Apr 13, 2026 | 1,621.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 2,800 |
| Apr 10, 2026 | 1,650.00 | 1,652.00 | 1,612.00 | 1,635.00 | 1,635.00 | -0.55% | 5,400 |
| Apr 9, 2026 | 1,645.00 | 1,695.00 | 1,639.00 | 1,644.00 | 1,644.00 | - | 3,400 |
| Apr 8, 2026 | 1,627.00 | 1,657.00 | 1,627.00 | 1,644.00 | 1,644.00 | 1.04% | 5,400 |
| Apr 7, 2026 | 1,687.00 | 1,687.00 | 1,626.00 | 1,627.00 | 1,627.00 | -1.75% | 2,000 |
| Apr 6, 2026 | 1,666.00 | 1,698.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.60% | 1,000 |
| Apr 3, 2026 | 1,682.00 | 1,689.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.83% | 2,800 |
| Apr 2, 2026 | 1,693.00 | 1,694.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.77% | 2,400 |
| Apr 1, 2026 | 1,740.00 | 1,750.00 | 1,652.00 | 1,693.00 | 1,693.00 | -0.41% | 8,600 |
| Mar 31, 2026 | 1,734.00 | 1,734.00 | 1,685.00 | 1,700.00 | 1,700.00 | -3.24% | 4,700 |
| Mar 30, 2026 | 1,722.00 | 1,805.00 | 1,722.00 | 1,757.00 | 1,757.00 | -6.04% | 6,600 |
| Mar 27, 2026 | 1,869.00 | 1,920.00 | 1,869.00 | 1,920.00 | 1,870.00 | 2.13% | 7,400 |
| Mar 26, 2026 | 1,865.00 | 1,886.00 | 1,863.00 | 1,880.00 | 1,831.04 | 1.02% | 2,600 |
| Mar 25, 2026 | 1,849.00 | 1,866.00 | 1,849.00 | 1,861.00 | 1,812.54 | 0.92% | 2,900 |
| Mar 24, 2026 | 1,818.00 | 1,845.00 | 1,812.00 | 1,844.00 | 1,795.98 | 1.37% | 3,000 |
| Mar 23, 2026 | 1,790.00 | 1,835.00 | 1,760.00 | 1,819.00 | 1,771.63 | 0.61% | 3,400 |
| Mar 19, 2026 | 1,814.00 | 1,814.00 | 1,780.00 | 1,808.00 | 1,760.92 | -0.50% | 3,500 |
| Mar 18, 2026 | 1,855.00 | 1,855.00 | 1,816.00 | 1,817.00 | 1,769.68 | 0.11% | 2,100 |
| Mar 17, 2026 | 1,874.00 | 1,881.00 | 1,795.00 | 1,815.00 | 1,767.73 | -1.79% | 10,200 |
| Mar 16, 2026 | 1,815.00 | 1,848.00 | 1,810.00 | 1,848.00 | 1,799.88 | 0.43% | 4,000 |
| Mar 13, 2026 | 1,828.00 | 1,847.00 | 1,818.00 | 1,840.00 | 1,792.08 | 0.55% | 3,900 |
| Mar 12, 2026 | 1,879.00 | 1,879.00 | 1,830.00 | 1,830.00 | 1,782.34 | -2.30% | 1,400 |
| Mar 11, 2026 | 1,858.00 | 1,881.00 | 1,849.00 | 1,873.00 | 1,824.22 | 0.43% | 4,700 |