Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 575.00
+5.00 (0.88%)
Apr 16, 2026, 3:30 PM JST
Ohmori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 572.00 | 579.00 | 569.00 | 573.00 | - | 0.53% | 94,500 |
| Apr 15, 2026 | 573.00 | 581.00 | 567.00 | 570.00 | 570.00 | -0.18% | 155,400 |
| Apr 14, 2026 | 572.00 | 579.00 | 568.00 | 571.00 | 571.00 | 0.18% | 139,100 |
| Apr 13, 2026 | 565.00 | 579.00 | 564.00 | 570.00 | 570.00 | 0.88% | 105,800 |
| Apr 10, 2026 | 573.00 | 579.00 | 565.00 | 565.00 | 565.00 | -0.88% | 94,300 |
| Apr 9, 2026 | 595.00 | 596.00 | 569.00 | 570.00 | 570.00 | -2.23% | 300,700 |
| Apr 8, 2026 | 570.00 | 588.00 | 570.00 | 583.00 | 583.00 | 3.55% | 327,400 |
| Apr 7, 2026 | 562.00 | 570.00 | 556.00 | 563.00 | 563.00 | 0.36% | 127,500 |
| Apr 6, 2026 | 565.00 | 572.00 | 558.00 | 561.00 | 561.00 | -1.06% | 162,300 |
| Apr 3, 2026 | 568.00 | 580.00 | 565.00 | 567.00 | 567.00 | -0.70% | 111,200 |
| Apr 2, 2026 | 598.00 | 600.00 | 561.00 | 571.00 | 571.00 | -4.52% | 373,900 |
| Apr 1, 2026 | 577.00 | 598.00 | 575.00 | 598.00 | 598.00 | 4.73% | 167,400 |
| Mar 31, 2026 | 585.00 | 590.00 | 571.00 | 571.00 | 571.00 | -4.03% | 166,700 |
| Mar 30, 2026 | 580.00 | 599.00 | 572.00 | 595.00 | 595.00 | 0.85% | 127,200 |
| Mar 27, 2026 | 570.00 | 597.00 | 570.00 | 590.00 | 590.00 | 1.90% | 134,700 |
| Mar 26, 2026 | 600.00 | 608.00 | 577.00 | 579.00 | 579.00 | -4.30% | 129,600 |
| Mar 25, 2026 | 596.00 | 607.00 | 593.00 | 605.00 | 605.00 | 1.85% | 200,200 |
| Mar 24, 2026 | 583.00 | 607.00 | 581.00 | 594.00 | 594.00 | 4.76% | 209,200 |
| Mar 23, 2026 | 584.00 | 585.00 | 566.00 | 567.00 | 567.00 | -5.66% | 245,900 |
| Mar 19, 2026 | 605.00 | 610.00 | 601.00 | 601.00 | 601.00 | -3.84% | 197,400 |
| Mar 18, 2026 | 606.00 | 631.00 | 606.00 | 625.00 | 625.00 | 2.46% | 219,100 |
| Mar 17, 2026 | 645.00 | 647.00 | 610.00 | 610.00 | 610.00 | -4.54% | 285,200 |
| Mar 16, 2026 | 629.00 | 658.00 | 609.00 | 639.00 | 639.00 | 1.59% | 522,400 |
| Mar 13, 2026 | 665.00 | 665.00 | 625.00 | 629.00 | 629.00 | -10.78% | 1,054,600 |
| Mar 12, 2026 | 708.00 | 718.00 | 651.00 | 705.00 | 705.00 | 9.64% | 2,704,700 |
| Mar 11, 2026 | 539.00 | 643.00 | 539.00 | 643.00 | 643.00 | 18.42% | 2,083,500 |
| Mar 10, 2026 | 520.00 | 549.00 | 520.00 | 543.00 | 543.00 | 6.05% | 159,300 |
| Mar 9, 2026 | 507.00 | 515.00 | 500.00 | 512.00 | 512.00 | -2.66% | 207,800 |
| Mar 6, 2026 | 530.00 | 542.00 | 524.00 | 526.00 | 526.00 | -1.31% | 117,600 |
| Mar 5, 2026 | 519.00 | 545.00 | 519.00 | 533.00 | 533.00 | 5.96% | 236,100 |
| Mar 4, 2026 | 520.00 | 527.00 | 494.00 | 503.00 | 503.00 | -6.16% | 462,900 |
| Mar 3, 2026 | 555.00 | 561.00 | 535.00 | 536.00 | 536.00 | -3.94% | 274,500 |
| Mar 2, 2026 | 570.00 | 576.00 | 556.00 | 558.00 | 558.00 | -4.62% | 286,800 |
| Feb 27, 2026 | 576.00 | 586.00 | 574.00 | 585.00 | 585.00 | 2.99% | 223,000 |
| Feb 26, 2026 | 563.00 | 577.00 | 563.00 | 568.00 | 568.00 | 0.89% | 195,000 |
| Feb 25, 2026 | 569.00 | 574.00 | 550.00 | 563.00 | 563.00 | -1.05% | 350,200 |
| Feb 24, 2026 | 592.00 | 595.00 | 566.00 | 569.00 | 569.00 | -4.85% | 305,800 |
| Feb 20, 2026 | 612.00 | 614.00 | 591.00 | 598.00 | 598.00 | -1.97% | 229,200 |
| Feb 19, 2026 | 616.00 | 618.00 | 605.00 | 610.00 | 610.00 | -0.16% | 140,100 |
| Feb 18, 2026 | 609.00 | 617.00 | 608.00 | 611.00 | 611.00 | 0.66% | 179,700 |
| Feb 17, 2026 | 614.00 | 615.00 | 601.00 | 607.00 | 607.00 | -1.14% | 139,000 |
| Feb 16, 2026 | 602.00 | 619.00 | 595.00 | 614.00 | 614.00 | 3.02% | 305,900 |
| Feb 13, 2026 | 610.00 | 614.00 | 591.00 | 596.00 | 596.00 | -4.49% | 493,800 |
| Feb 12, 2026 | 618.00 | 634.00 | 615.00 | 624.00 | 624.00 | 0.97% | 301,900 |
| Feb 10, 2026 | 607.00 | 635.00 | 607.00 | 618.00 | 618.00 | 1.48% | 429,200 |
| Feb 9, 2026 | 641.00 | 641.00 | 605.00 | 609.00 | 609.00 | -3.33% | 566,600 |
| Feb 6, 2026 | 627.00 | 635.00 | 608.00 | 630.00 | 630.00 | -2.63% | 351,900 |
| Feb 5, 2026 | 629.00 | 660.00 | 626.00 | 647.00 | 647.00 | 3.35% | 386,700 |
| Feb 4, 2026 | 607.00 | 629.00 | 604.00 | 626.00 | 626.00 | 3.30% | 315,100 |
| Feb 3, 2026 | 592.00 | 617.00 | 587.00 | 606.00 | 606.00 | 4.12% | 316,300 |