Ohmoriya Co.,Ltd. (TYO:2917)
Japan · Delayed Price · Currency is JPY 898.00
+3.00 (0.34%)
Oct 16, 2026, 12:30 PM JST
Ohmoriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 895.00 | 899.00 | 892.00 | 898.00 | 898.00 | 0.34% | 2,200 |
| Oct 15, 2026 | 894.00 | 900.00 | 894.00 | 895.00 | 895.00 | 0.34% | 2,800 |
| Oct 14, 2026 | 902.00 | 905.00 | 892.00 | 892.00 | 892.00 | -0.11% | 2,900 |
| Oct 13, 2026 | 895.00 | 895.00 | 893.00 | 893.00 | 893.00 | -1.43% | 800 |
| Oct 9, 2026 | 895.00 | 906.00 | 892.00 | 906.00 | 906.00 | 1.68% | 5,500 |
| Oct 8, 2026 | 892.00 | 900.00 | 891.00 | 891.00 | 891.00 | -0.89% | 1,700 |
| Oct 7, 2026 | 890.00 | 900.00 | 890.00 | 899.00 | 899.00 | 1.01% | 2,200 |
| Oct 6, 2026 | 891.00 | 895.00 | 890.00 | 890.00 | 890.00 | -1.11% | 2,500 |
| Oct 5, 2026 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 1.24% | 1,300 |
| Oct 2, 2026 | 892.00 | 892.00 | 887.00 | 889.00 | 889.00 | -0.22% | 2,700 |
| Oct 1, 2026 | 890.00 | 892.00 | 889.00 | 891.00 | 891.00 | 0.22% | 2,200 |
| Sep 30, 2026 | 890.00 | 897.00 | 889.00 | 889.00 | 889.00 | -0.11% | 6,400 |
| Sep 29, 2026 | 891.00 | 901.00 | 890.00 | 890.00 | 890.00 | -0.78% | 10,200 |
| Sep 28, 2026 | 913.00 | 921.00 | 912.00 | 912.00 | 897.00 | -0.33% | 15,500 |
| Sep 25, 2026 | 923.00 | 924.00 | 910.00 | 915.00 | 899.95 | -0.87% | 7,700 |
| Sep 24, 2026 | 925.00 | 925.00 | 921.00 | 923.00 | 907.82 | -0.11% | 11,600 |
| Sep 18, 2026 | 923.00 | 924.00 | 923.00 | 924.00 | 908.80 | -0.11% | 1,300 |
| Sep 17, 2026 | 927.00 | 927.00 | 925.00 | 925.00 | 909.79 | - | 1,900 |
| Sep 16, 2026 | 924.00 | 925.00 | 921.00 | 925.00 | 909.79 | - | 3,600 |
| Sep 15, 2026 | 923.00 | 926.00 | 923.00 | 925.00 | 909.79 | 0.11% | 1,900 |
| Sep 14, 2026 | 926.00 | 927.00 | 922.00 | 924.00 | 908.80 | -0.32% | 2,200 |
| Sep 11, 2026 | 928.00 | 928.00 | 921.00 | 927.00 | 911.75 | 0.54% | 2,800 |
| Sep 10, 2026 | 924.00 | 924.00 | 921.00 | 922.00 | 906.84 | -0.75% | 1,100 |
| Sep 9, 2026 | 924.00 | 929.00 | 920.00 | 929.00 | 913.72 | 0.32% | 4,600 |
| Sep 8, 2026 | 925.00 | 928.00 | 923.00 | 926.00 | 910.77 | 0.11% | 3,500 |
| Sep 7, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 909.79 | 0.22% | 4,000 |
| Sep 4, 2026 | 922.00 | 925.00 | 922.00 | 923.00 | 907.82 | -0.22% | 2,700 |
| Sep 3, 2026 | 927.00 | 927.00 | 925.00 | 925.00 | 909.79 | - | 2,800 |
| Sep 2, 2026 | 935.00 | 935.00 | 925.00 | 925.00 | 909.79 | -1.18% | 5,500 |
| Sep 1, 2026 | 930.00 | 936.00 | 930.00 | 936.00 | 920.61 | 1.08% | 2,600 |
| Aug 31, 2026 | 925.00 | 936.00 | 924.00 | 926.00 | 910.77 | -0.54% | 4,700 |
| Aug 28, 2026 | 925.00 | 931.00 | 925.00 | 931.00 | 915.69 | 0.65% | 3,200 |
| Aug 27, 2026 | 930.00 | 930.00 | 924.00 | 925.00 | 909.79 | -0.96% | 2,600 |
| Aug 26, 2026 | 925.00 | 938.00 | 925.00 | 934.00 | 918.64 | 0.86% | 3,100 |
| Aug 25, 2026 | 925.00 | 926.00 | 925.00 | 926.00 | 910.77 | 0.11% | 10,000 |
| Aug 24, 2026 | 930.00 | 930.00 | 924.00 | 925.00 | 909.79 | -0.64% | 3,200 |
| Aug 21, 2026 | 930.00 | 931.00 | 930.00 | 931.00 | 915.69 | - | 2,200 |
| Aug 20, 2026 | 930.00 | 931.00 | 929.00 | 931.00 | 915.69 | 0.11% | 2,600 |
| Aug 19, 2026 | 935.00 | 938.00 | 930.00 | 930.00 | 914.70 | -0.96% | 7,900 |
| Aug 18, 2026 | 936.00 | 940.00 | 936.00 | 939.00 | 923.56 | 0.32% | 2,800 |
| Aug 17, 2026 | 936.00 | 938.00 | 936.00 | 936.00 | 920.61 | -0.43% | 2,500 |
| Aug 14, 2026 | 936.00 | 942.00 | 936.00 | 940.00 | 924.54 | 0.53% | 11,600 |
| Aug 13, 2026 | 942.00 | 942.00 | 934.00 | 935.00 | 919.62 | -0.74% | 3,200 |
| Aug 12, 2026 | 942.00 | 942.00 | 935.00 | 942.00 | 926.51 | - | 1,900 |
| Aug 10, 2026 | 940.00 | 942.00 | 940.00 | 942.00 | 926.51 | 0.86% | 1,200 |
| Aug 6, 2026 | 936.00 | 942.00 | 934.00 | 934.00 | 918.64 | 0.21% | 1,400 |
| Aug 5, 2026 | 936.00 | 936.00 | 932.00 | 932.00 | 916.67 | -1.17% | 1,300 |
| Aug 4, 2026 | 950.00 | 950.00 | 934.00 | 943.00 | 927.49 | -0.21% | 2,200 |
| Aug 3, 2026 | 945.00 | 952.00 | 941.00 | 945.00 | 929.46 | 0.43% | 2,400 |
| Jul 31, 2026 | 935.00 | 941.00 | 935.00 | 941.00 | 925.52 | 0.64% | 3,300 |