Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 445.00
-4.00 (-0.89%)
Sep 28, 2026, 3:30 PM JST
Ohmori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 448.00 | 449.00 | 442.00 | 443.00 | 443.00 | -1.34% | 50,700 |
| Sep 25, 2026 | 451.00 | 452.00 | 447.00 | 449.00 | 449.00 | 0.22% | 42,000 |
| Sep 24, 2026 | 444.00 | 449.00 | 442.00 | 448.00 | 448.00 | 1.59% | 53,800 |
| Sep 18, 2026 | 449.00 | 450.00 | 441.00 | 441.00 | 441.00 | -1.56% | 60,800 |
| Sep 17, 2026 | 449.00 | 452.00 | 447.00 | 448.00 | 448.00 | 0.67% | 62,000 |
| Sep 16, 2026 | 452.00 | 456.00 | 445.00 | 445.00 | 445.00 | -2.20% | 70,000 |
| Sep 15, 2026 | 453.00 | 460.00 | 450.00 | 455.00 | 455.00 | 0.22% | 102,600 |
| Sep 14, 2026 | 431.00 | 457.00 | 428.00 | 454.00 | 454.00 | -1.73% | 337,700 |
| Sep 11, 2026 | 469.00 | 475.00 | 460.00 | 462.00 | 462.00 | -0.65% | 333,400 |
| Sep 10, 2026 | 484.00 | 487.00 | 464.00 | 465.00 | 465.00 | -3.93% | 349,700 |
| Sep 9, 2026 | 471.00 | 520.00 | 470.00 | 484.00 | 484.00 | 2.76% | 1,333,800 |
| Sep 8, 2026 | 474.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.84% | 51,500 |
| Sep 7, 2026 | 476.00 | 478.00 | 471.00 | 475.00 | 475.00 | 0.21% | 54,200 |
| Sep 4, 2026 | 476.00 | 476.00 | 472.00 | 474.00 | 474.00 | 0.42% | 23,300 |
| Sep 3, 2026 | 477.00 | 480.00 | 472.00 | 472.00 | 472.00 | -1.67% | 59,700 |
| Sep 2, 2026 | 483.00 | 485.00 | 475.00 | 480.00 | 480.00 | -1.03% | 65,700 |
| Sep 1, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.22% | 40,400 |
| Aug 31, 2026 | 490.00 | 493.00 | 483.00 | 491.00 | 491.00 | 0.20% | 86,500 |
| Aug 28, 2026 | 494.00 | 497.00 | 490.00 | 490.00 | 490.00 | -0.81% | 69,600 |
| Aug 27, 2026 | 491.00 | 496.00 | 487.00 | 494.00 | 494.00 | 1.02% | 51,500 |
| Aug 26, 2026 | 496.00 | 496.00 | 487.00 | 489.00 | 489.00 | -1.21% | 51,100 |
| Aug 25, 2026 | 491.00 | 495.00 | 486.00 | 495.00 | 495.00 | 1.64% | 54,200 |
| Aug 24, 2026 | 484.00 | 492.00 | 479.00 | 487.00 | 487.00 | 2.31% | 115,100 |
| Aug 21, 2026 | 474.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.83% | 31,700 |
| Aug 20, 2026 | 473.00 | 482.00 | 473.00 | 480.00 | 480.00 | 1.48% | 35,400 |
| Aug 19, 2026 | 485.00 | 485.00 | 473.00 | 473.00 | 473.00 | -3.07% | 97,900 |
| Aug 18, 2026 | 486.00 | 492.00 | 485.00 | 488.00 | 488.00 | -0.41% | 40,600 |
| Aug 17, 2026 | 495.00 | 496.00 | 489.00 | 490.00 | 490.00 | -1.01% | 43,500 |
| Aug 14, 2026 | 491.00 | 500.00 | 490.00 | 495.00 | 495.00 | 1.43% | 88,000 |
| Aug 13, 2026 | 484.00 | 489.00 | 480.00 | 488.00 | 488.00 | 0.83% | 87,500 |
| Aug 12, 2026 | 477.00 | 485.00 | 472.00 | 484.00 | 484.00 | 1.89% | 64,600 |
| Aug 10, 2026 | 463.00 | 477.00 | 461.00 | 475.00 | 475.00 | 2.59% | 67,400 |
| Aug 7, 2026 | 462.00 | 464.00 | 459.00 | 463.00 | 463.00 | 0.22% | 42,600 |
| Aug 6, 2026 | 459.00 | 469.00 | 459.00 | 462.00 | 462.00 | - | 50,800 |
| Aug 5, 2026 | 471.00 | 474.00 | 455.00 | 462.00 | 462.00 | -1.91% | 106,000 |
| Aug 4, 2026 | 472.00 | 475.00 | 470.00 | 471.00 | 471.00 | -0.21% | 17,600 |
| Aug 3, 2026 | 474.00 | 476.00 | 468.00 | 472.00 | 472.00 | -0.42% | 54,200 |
| Jul 31, 2026 | 480.00 | 483.00 | 473.00 | 474.00 | 474.00 | -0.84% | 83,900 |
| Jul 30, 2026 | 475.00 | 488.00 | 471.00 | 478.00 | 478.00 | -2.45% | 118,000 |
| Jul 29, 2026 | 504.00 | 505.00 | 498.00 | 502.00 | 490.00 | 0.60% | 99,300 |
| Jul 28, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 487.07 | -0.20% | 49,100 |
| Jul 27, 2026 | 500.00 | 502.00 | 499.00 | 500.00 | 488.05 | 0.20% | 54,700 |
| Jul 24, 2026 | 501.00 | 502.00 | 498.00 | 499.00 | 487.07 | -0.40% | 47,900 |
| Jul 23, 2026 | 503.00 | 506.00 | 497.00 | 501.00 | 489.02 | -0.20% | 100,400 |
| Jul 22, 2026 | 503.00 | 505.00 | 500.00 | 502.00 | 490.00 | 0.20% | 49,100 |
| Jul 21, 2026 | 500.00 | 506.00 | 499.00 | 501.00 | 489.02 | 0.60% | 59,200 |
| Jul 17, 2026 | 501.00 | 504.00 | 497.00 | 498.00 | 486.10 | -1.19% | 100,300 |
| Jul 16, 2026 | 505.00 | 512.00 | 503.00 | 504.00 | 491.95 | -0.98% | 57,300 |
| Jul 15, 2026 | 503.00 | 512.00 | 503.00 | 509.00 | 496.83 | 0.99% | 59,300 |
| Jul 14, 2026 | 502.00 | 508.00 | 501.00 | 504.00 | 491.95 | 0.40% | 40,200 |