Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 605.00
-5.00 (-0.82%)
Aug 8, 2025, 3:30 PM JST
Ohmori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 605.00 | 621.00 | 587.00 | 605.00 | 605.00 | -0.82% | 1,279,300 |
| Aug 7, 2025 | 630.00 | 642.00 | 608.00 | 610.00 | 610.00 | 1.50% | 1,269,000 |
| Aug 6, 2025 | 613.00 | 632.00 | 593.00 | 601.00 | 601.00 | 4.89% | 1,952,800 |
| Aug 5, 2025 | 554.00 | 575.00 | 546.00 | 573.00 | 573.00 | 5.33% | 1,490,700 |
| Aug 4, 2025 | 491.00 | 544.00 | 489.00 | 544.00 | 544.00 | 8.15% | 1,029,300 |
| Aug 1, 2025 | 513.00 | 525.00 | 497.00 | 503.00 | 503.00 | 1.21% | 860,200 |
| Jul 31, 2025 | 493.00 | 520.00 | 487.00 | 497.00 | 497.00 | 2.47% | 1,008,700 |
| Jul 30, 2025 | 465.00 | 485.00 | 459.00 | 485.00 | 485.00 | 2.54% | 678,400 |
| Jul 29, 2025 | 475.00 | 482.00 | 466.00 | 473.00 | 463.00 | 0.42% | 593,500 |
| Jul 28, 2025 | 452.00 | 475.00 | 452.00 | 471.00 | 461.04 | 6.56% | 1,071,900 |
| Jul 25, 2025 | 439.00 | 447.00 | 434.00 | 442.00 | 432.66 | 0.68% | 488,600 |
| Jul 24, 2025 | 434.00 | 440.00 | 434.00 | 439.00 | 429.72 | 1.15% | 289,200 |
| Jul 23, 2025 | 437.00 | 450.00 | 431.00 | 434.00 | 424.82 | -0.23% | 626,500 |
| Jul 22, 2025 | 432.00 | 437.00 | 429.00 | 435.00 | 425.80 | 2.35% | 257,600 |
| Jul 18, 2025 | 438.00 | 443.00 | 425.00 | 425.00 | 416.01 | -2.30% | 394,100 |
| Jul 17, 2025 | 430.00 | 441.00 | 430.00 | 435.00 | 425.80 | 1.16% | 265,500 |
| Jul 16, 2025 | 440.00 | 440.00 | 430.00 | 430.00 | 420.91 | -0.69% | 332,100 |
| Jul 15, 2025 | 442.00 | 454.00 | 426.00 | 433.00 | 423.85 | -0.92% | 788,200 |
| Jul 14, 2025 | 430.00 | 444.00 | 428.00 | 437.00 | 427.76 | 2.82% | 605,300 |
| Jul 11, 2025 | 420.00 | 444.00 | 418.00 | 425.00 | 416.01 | 3.16% | 1,165,700 |
| Jul 10, 2025 | 407.00 | 413.00 | 406.00 | 412.00 | 403.29 | 1.73% | 345,000 |
| Jul 9, 2025 | 400.00 | 407.00 | 400.00 | 405.00 | 396.44 | 0.75% | 207,100 |
| Jul 8, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 393.50 | - | 158,800 |
| Jul 7, 2025 | 400.00 | 411.00 | 399.00 | 402.00 | 393.50 | 1.01% | 464,500 |
| Jul 4, 2025 | 395.00 | 403.00 | 395.00 | 398.00 | 389.59 | 2.31% | 511,400 |
| Jul 3, 2025 | 379.00 | 393.00 | 376.00 | 389.00 | 380.78 | 2.37% | 302,300 |
| Jul 2, 2025 | 381.00 | 387.00 | 379.00 | 380.00 | 371.97 | -1.55% | 470,600 |
| Jul 1, 2025 | 394.00 | 394.00 | 384.00 | 386.00 | 377.84 | -2.53% | 428,400 |
| Jun 30, 2025 | 403.00 | 408.00 | 396.00 | 396.00 | 387.63 | 0.25% | 447,800 |
| Jun 27, 2025 | 405.00 | 408.00 | 392.00 | 395.00 | 386.65 | -3.66% | 802,400 |
| Jun 26, 2025 | 417.00 | 418.00 | 401.00 | 410.00 | 401.33 | -1.91% | 593,300 |
| Jun 25, 2025 | 434.00 | 435.00 | 415.00 | 418.00 | 409.16 | -1.88% | 506,400 |
| Jun 24, 2025 | 426.00 | 447.00 | 425.00 | 426.00 | 416.99 | 0.95% | 608,700 |
| Jun 23, 2025 | 434.00 | 436.00 | 418.00 | 422.00 | 413.08 | -3.21% | 518,100 |
| Jun 20, 2025 | 441.00 | 447.00 | 432.00 | 436.00 | 426.78 | -0.91% | 528,700 |
| Jun 19, 2025 | 421.00 | 442.00 | 419.00 | 440.00 | 430.70 | 3.77% | 592,500 |
| Jun 18, 2025 | 430.00 | 441.00 | 422.00 | 424.00 | 415.04 | -0.47% | 541,800 |
| Jun 17, 2025 | 413.00 | 434.00 | 411.00 | 426.00 | 416.99 | 2.40% | 682,900 |
| Jun 16, 2025 | 429.00 | 431.00 | 415.00 | 416.00 | 407.21 | -3.48% | 840,200 |
| Jun 13, 2025 | 450.00 | 450.00 | 414.00 | 431.00 | 421.89 | -1.60% | 1,837,300 |
| Jun 12, 2025 | 397.00 | 446.00 | 394.00 | 438.00 | 428.74 | 10.61% | 2,033,800 |
| Jun 11, 2025 | 401.00 | 411.00 | 393.00 | 396.00 | 387.63 | 4.21% | 1,410,000 |
| Jun 10, 2025 | 382.00 | 395.00 | 375.00 | 380.00 | 371.97 | 3.26% | 1,851,000 |
| Jun 9, 2025 | 364.00 | 368.00 | 355.00 | 368.00 | 360.22 | 5.44% | 1,112,400 |
| Jun 6, 2025 | 347.00 | 355.00 | 345.00 | 349.00 | 341.62 | 1.16% | 511,000 |
| Jun 5, 2025 | 347.00 | 353.00 | 340.00 | 345.00 | 337.71 | -1.71% | 334,700 |
| Jun 4, 2025 | 359.00 | 360.00 | 348.00 | 351.00 | 343.58 | -1.40% | 515,300 |
| Jun 3, 2025 | 368.00 | 370.00 | 340.00 | 356.00 | 348.47 | -1.66% | 1,310,000 |
| Jun 2, 2025 | 352.00 | 363.00 | 349.00 | 362.00 | 354.35 | 4.62% | 1,455,100 |
| May 30, 2025 | 330.00 | 346.00 | 318.00 | 346.00 | 338.68 | 7.12% | 1,319,500 |