Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 509.00
-14.00 (-2.68%)
Jul 7, 2026, 3:30 PM JST
Ohmori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 524.00 | 528.00 | 520.00 | 523.00 | 523.00 | 2.15% | 128,300 |
| Jul 3, 2026 | 511.00 | 514.00 | 499.00 | 512.00 | 512.00 | 2.20% | 71,200 |
| Jul 2, 2026 | 494.00 | 507.00 | 492.00 | 501.00 | 501.00 | 1.42% | 80,500 |
| Jul 1, 2026 | 493.00 | 497.00 | 491.00 | 494.00 | 494.00 | 0.61% | 43,500 |
| Jun 30, 2026 | 486.00 | 495.00 | 480.00 | 491.00 | 491.00 | 1.03% | 75,300 |
| Jun 29, 2026 | 485.00 | 502.00 | 484.00 | 486.00 | 486.00 | 0.62% | 132,400 |
| Jun 26, 2026 | 467.00 | 485.00 | 467.00 | 483.00 | 483.00 | 4.55% | 110,500 |
| Jun 25, 2026 | 464.00 | 464.00 | 456.00 | 462.00 | 462.00 | 0.22% | 47,600 |
| Jun 24, 2026 | 456.00 | 465.00 | 454.00 | 461.00 | 461.00 | 1.77% | 68,400 |
| Jun 23, 2026 | 460.00 | 460.00 | 450.00 | 453.00 | 453.00 | -2.16% | 95,100 |
| Jun 22, 2026 | 465.00 | 470.00 | 457.00 | 463.00 | 463.00 | -0.43% | 92,300 |
| Jun 19, 2026 | 485.00 | 485.00 | 465.00 | 465.00 | 465.00 | -3.73% | 69,600 |
| Jun 18, 2026 | 473.00 | 495.00 | 473.00 | 483.00 | 483.00 | 2.11% | 155,600 |
| Jun 17, 2026 | 455.00 | 481.00 | 455.00 | 473.00 | 473.00 | 4.19% | 137,400 |
| Jun 16, 2026 | 454.00 | 461.00 | 452.00 | 454.00 | 454.00 | - | 121,700 |
| Jun 15, 2026 | 460.00 | 468.00 | 453.00 | 454.00 | 454.00 | -1.94% | 223,600 |
| Jun 12, 2026 | 472.00 | 472.00 | 460.00 | 463.00 | 463.00 | -1.49% | 189,600 |
| Jun 11, 2026 | 473.00 | 473.00 | 470.00 | 470.00 | 470.00 | -1.67% | 124,100 |
| Jun 10, 2026 | 467.00 | 484.00 | 457.00 | 478.00 | 478.00 | -8.95% | 356,700 |
| Jun 9, 2026 | 520.00 | 535.00 | 512.00 | 525.00 | 525.00 | 2.34% | 225,000 |
| Jun 8, 2026 | 510.00 | 520.00 | 507.00 | 513.00 | 513.00 | -3.21% | 160,500 |
| Jun 5, 2026 | 499.00 | 539.00 | 499.00 | 530.00 | 530.00 | 6.21% | 236,600 |
| Jun 4, 2026 | 501.00 | 505.00 | 498.00 | 499.00 | 499.00 | -0.99% | 73,300 |
| Jun 3, 2026 | 507.00 | 510.00 | 500.00 | 504.00 | 504.00 | -1.18% | 91,500 |
| Jun 2, 2026 | 501.00 | 510.00 | 498.00 | 510.00 | 510.00 | 1.39% | 86,600 |
| Jun 1, 2026 | 506.00 | 508.00 | 498.00 | 503.00 | 503.00 | -0.20% | 143,600 |
| May 29, 2026 | 512.00 | 514.00 | 503.00 | 504.00 | 504.00 | -1.56% | 89,200 |
| May 28, 2026 | 509.00 | 517.00 | 504.00 | 512.00 | 512.00 | 0.20% | 98,200 |
| May 27, 2026 | 512.00 | 518.00 | 505.00 | 511.00 | 511.00 | 0.39% | 77,600 |
| May 26, 2026 | 505.00 | 517.00 | 503.00 | 509.00 | 509.00 | 0.39% | 92,000 |
| May 25, 2026 | 515.00 | 518.00 | 503.00 | 507.00 | 507.00 | -0.98% | 98,200 |
| May 22, 2026 | 508.00 | 513.00 | 503.00 | 512.00 | 512.00 | 0.79% | 111,600 |
| May 21, 2026 | 511.00 | 518.00 | 502.00 | 508.00 | 508.00 | -0.20% | 82,900 |
| May 20, 2026 | 524.00 | 524.00 | 506.00 | 509.00 | 509.00 | -3.23% | 125,400 |
| May 19, 2026 | 525.00 | 541.00 | 516.00 | 526.00 | 526.00 | 0.38% | 136,900 |
| May 18, 2026 | 526.00 | 530.00 | 520.00 | 524.00 | 524.00 | -1.87% | 118,200 |
| May 15, 2026 | 526.00 | 540.00 | 526.00 | 534.00 | 534.00 | 0.75% | 63,200 |
| May 14, 2026 | 545.00 | 547.00 | 526.00 | 530.00 | 530.00 | -3.11% | 136,700 |
| May 13, 2026 | 545.00 | 554.00 | 545.00 | 547.00 | 547.00 | 0.18% | 37,800 |
| May 12, 2026 | 553.00 | 559.00 | 545.00 | 546.00 | 546.00 | -1.09% | 89,200 |
| May 11, 2026 | 560.00 | 562.00 | 550.00 | 552.00 | 552.00 | -1.60% | 98,700 |
| May 8, 2026 | 560.00 | 563.00 | 549.00 | 561.00 | 561.00 | 1.26% | 97,100 |
| May 7, 2026 | 551.00 | 556.00 | 549.00 | 554.00 | 554.00 | 1.09% | 87,300 |
| May 1, 2026 | 544.00 | 550.00 | 542.00 | 548.00 | 548.00 | 0.74% | 60,400 |
| Apr 30, 2026 | 546.00 | 549.00 | 542.00 | 544.00 | 544.00 | -1.27% | 67,100 |
| Apr 28, 2026 | 545.00 | 553.00 | 544.00 | 551.00 | 551.00 | 1.10% | 88,300 |
| Apr 27, 2026 | 552.00 | 555.00 | 540.00 | 545.00 | 545.00 | -3.54% | 175,800 |
| Apr 24, 2026 | 585.00 | 585.00 | 564.00 | 565.00 | 565.00 | -3.42% | 150,000 |
| Apr 23, 2026 | 588.00 | 588.00 | 575.00 | 585.00 | 585.00 | -0.34% | 159,900 |
| Apr 22, 2026 | 608.00 | 617.00 | 579.00 | 587.00 | 587.00 | -0.17% | 304,800 |