Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 345.00
-18.00 (-4.96%)
Nov 6, 2026, 3:30 PM JST
Ohmori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 331.00 | 352.00 | 330.00 | 345.00 | 345.00 | -4.96% | 183,300 |
| Nov 5, 2026 | 371.00 | 378.00 | 363.00 | 363.00 | 363.00 | -2.42% | 91,100 |
| Nov 4, 2026 | 374.00 | 376.00 | 360.00 | 372.00 | 372.00 | -0.80% | 141,900 |
| Nov 2, 2026 | 382.00 | 382.00 | 373.00 | 375.00 | 375.00 | -2.85% | 123,100 |
| Oct 30, 2026 | 391.00 | 399.00 | 386.00 | 386.00 | 386.00 | -2.03% | 71,600 |
| Oct 29, 2026 | 388.00 | 395.00 | 387.00 | 394.00 | 394.00 | 0.77% | 75,600 |
| Oct 28, 2026 | 397.00 | 401.00 | 390.00 | 391.00 | 391.00 | -1.51% | 109,800 |
| Oct 27, 2026 | 399.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.50% | 83,800 |
| Oct 26, 2026 | 398.00 | 411.00 | 397.00 | 399.00 | 399.00 | -0.75% | 105,200 |
| Oct 23, 2026 | 402.00 | 403.00 | 394.00 | 402.00 | 402.00 | -0.74% | 117,500 |
| Oct 22, 2026 | 409.00 | 413.00 | 404.00 | 405.00 | 405.00 | -1.70% | 40,300 |
| Oct 21, 2026 | 406.00 | 414.00 | 406.00 | 412.00 | 412.00 | 1.73% | 61,200 |
| Oct 20, 2026 | 415.00 | 418.00 | 405.00 | 405.00 | 405.00 | -2.88% | 46,500 |
| Oct 19, 2026 | 411.00 | 417.00 | 409.00 | 417.00 | 417.00 | 1.21% | 47,500 |
| Oct 16, 2026 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | 2.74% | 66,300 |
| Oct 15, 2026 | 415.00 | 415.00 | 401.00 | 401.00 | 401.00 | -3.84% | 194,300 |
| Oct 14, 2026 | 420.00 | 423.00 | 416.00 | 417.00 | 417.00 | -0.48% | 52,300 |
| Oct 13, 2026 | 415.00 | 419.00 | 413.00 | 419.00 | 419.00 | 0.48% | 52,300 |
| Oct 9, 2026 | 416.00 | 422.00 | 415.00 | 417.00 | 417.00 | -0.48% | 55,200 |
| Oct 8, 2026 | 427.00 | 427.00 | 417.00 | 419.00 | 419.00 | -2.56% | 121,900 |
| Oct 7, 2026 | 427.00 | 431.00 | 425.00 | 430.00 | 430.00 | 0.47% | 68,500 |
| Oct 6, 2026 | 423.00 | 431.00 | 423.00 | 428.00 | 428.00 | 0.94% | 68,800 |
| Oct 5, 2026 | 431.00 | 432.00 | 422.00 | 424.00 | 424.00 | -1.40% | 149,100 |
| Oct 2, 2026 | 435.00 | 437.00 | 430.00 | 430.00 | 430.00 | -1.15% | 83,800 |
| Oct 1, 2026 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | -1.58% | 92,700 |
| Sep 30, 2026 | 436.00 | 447.00 | 436.00 | 442.00 | 442.00 | 0.91% | 79,600 |
| Sep 29, 2026 | 445.00 | 445.00 | 436.00 | 438.00 | 438.00 | -1.57% | 82,500 |
| Sep 28, 2026 | 448.00 | 449.00 | 442.00 | 445.00 | 445.00 | -0.89% | 52,100 |
| 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 |