Ohmori Co.,Ltd. (TYO:1844)
Japan · Delayed Price · Currency is JPY 490.00
-5.00 (-1.01%)
Aug 17, 2026, 3:30 PM JST
Ohmori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.55% | 118,000 |
| Jul 29, 2026 | 504.00 | 505.00 | 498.00 | 502.00 | 490.50 | 0.60% | 99,300 |
| Jul 28, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 487.57 | -0.20% | 49,100 |
| Jul 27, 2026 | 500.00 | 502.00 | 499.00 | 500.00 | 488.55 | 0.20% | 54,700 |
| Jul 24, 2026 | 501.00 | 502.00 | 498.00 | 499.00 | 487.57 | -0.40% | 47,900 |
| Jul 23, 2026 | 503.00 | 506.00 | 497.00 | 501.00 | 489.52 | -0.20% | 100,400 |
| Jul 22, 2026 | 503.00 | 505.00 | 500.00 | 502.00 | 490.50 | 0.20% | 49,100 |
| Jul 21, 2026 | 500.00 | 506.00 | 499.00 | 501.00 | 489.52 | 0.60% | 59,200 |
| Jul 17, 2026 | 501.00 | 504.00 | 497.00 | 498.00 | 486.59 | -1.19% | 100,300 |
| Jul 16, 2026 | 505.00 | 512.00 | 503.00 | 504.00 | 492.45 | -0.98% | 57,300 |
| Jul 15, 2026 | 503.00 | 512.00 | 503.00 | 509.00 | 497.34 | 0.99% | 59,300 |
| Jul 14, 2026 | 502.00 | 508.00 | 501.00 | 504.00 | 492.45 | 0.40% | 40,200 |
| Jul 13, 2026 | 510.00 | 515.00 | 500.00 | 502.00 | 490.50 | -1.38% | 81,300 |
| Jul 10, 2026 | 504.00 | 518.00 | 504.00 | 509.00 | 497.34 | 1.19% | 68,500 |
| Jul 9, 2026 | 503.00 | 506.00 | 498.00 | 503.00 | 491.48 | - | 71,400 |
| Jul 8, 2026 | 501.00 | 508.00 | 498.00 | 503.00 | 491.48 | -1.18% | 86,600 |
| Jul 7, 2026 | 527.00 | 527.00 | 507.00 | 509.00 | 497.34 | -2.68% | 105,400 |
| Jul 6, 2026 | 524.00 | 528.00 | 520.00 | 523.00 | 511.02 | 2.15% | 128,300 |
| Jul 3, 2026 | 511.00 | 514.00 | 499.00 | 512.00 | 500.27 | 2.20% | 71,200 |
| Jul 2, 2026 | 494.00 | 507.00 | 492.00 | 501.00 | 489.52 | 1.42% | 80,500 |
| Jul 1, 2026 | 493.00 | 497.00 | 491.00 | 494.00 | 482.68 | 0.61% | 43,500 |
| Jun 30, 2026 | 486.00 | 495.00 | 480.00 | 491.00 | 479.75 | 1.03% | 75,300 |
| Jun 29, 2026 | 485.00 | 502.00 | 484.00 | 486.00 | 474.87 | 0.62% | 132,400 |
| Jun 26, 2026 | 467.00 | 485.00 | 467.00 | 483.00 | 471.94 | 4.55% | 110,500 |
| Jun 25, 2026 | 464.00 | 464.00 | 456.00 | 462.00 | 451.42 | 0.22% | 47,600 |
| Jun 24, 2026 | 456.00 | 465.00 | 454.00 | 461.00 | 450.44 | 1.77% | 68,400 |
| Jun 23, 2026 | 460.00 | 460.00 | 450.00 | 453.00 | 442.62 | -2.16% | 95,100 |
| Jun 22, 2026 | 465.00 | 470.00 | 457.00 | 463.00 | 452.39 | -0.43% | 92,300 |
| Jun 19, 2026 | 485.00 | 485.00 | 465.00 | 465.00 | 454.35 | -3.73% | 69,600 |
| Jun 18, 2026 | 473.00 | 495.00 | 473.00 | 483.00 | 471.94 | 2.11% | 155,600 |
| Jun 17, 2026 | 455.00 | 481.00 | 455.00 | 473.00 | 462.16 | 4.19% | 137,400 |
| Jun 16, 2026 | 454.00 | 461.00 | 452.00 | 454.00 | 443.60 | - | 121,700 |
| Jun 15, 2026 | 460.00 | 468.00 | 453.00 | 454.00 | 443.60 | -1.94% | 223,600 |
| Jun 12, 2026 | 472.00 | 472.00 | 460.00 | 463.00 | 452.39 | -1.49% | 189,600 |
| Jun 11, 2026 | 473.00 | 473.00 | 470.00 | 470.00 | 459.23 | -1.67% | 124,100 |
| Jun 10, 2026 | 467.00 | 484.00 | 457.00 | 478.00 | 467.05 | -8.95% | 356,700 |
| Jun 9, 2026 | 520.00 | 535.00 | 512.00 | 525.00 | 512.97 | 2.34% | 225,000 |
| Jun 8, 2026 | 510.00 | 520.00 | 507.00 | 513.00 | 501.25 | -3.21% | 160,500 |
| Jun 5, 2026 | 499.00 | 539.00 | 499.00 | 530.00 | 517.86 | 6.21% | 236,600 |
| Jun 4, 2026 | 501.00 | 505.00 | 498.00 | 499.00 | 487.57 | -0.99% | 73,300 |