Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 509.00
0.00 (0.00%)
May 27, 2026, 2:47 PM JST
Ohmori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 512.00 | 518.00 | 505.00 | 507.00 | - | -0.39% | 66,500 |
| 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 |
| Apr 21, 2026 | 580.00 | 593.00 | 570.00 | 588.00 | 588.00 | 2.26% | 283,100 |
| Apr 20, 2026 | 566.00 | 584.00 | 563.00 | 575.00 | 575.00 | 1.23% | 176,100 |
| Apr 17, 2026 | 569.00 | 575.00 | 560.00 | 568.00 | 568.00 | -1.22% | 181,300 |
| Apr 16, 2026 | 572.00 | 579.00 | 569.00 | 575.00 | 575.00 | 0.88% | 145,000 |
| 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 |