Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan · Delayed Price · Currency is JPY 1,944.00
-38.00 (-1.92%)
Jul 6, 2026, 3:30 PM JST
Ohmoto Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |