Ohmoriya Co.,Ltd. (TYO:2917)
Japan · Delayed Price · Currency is JPY 936.00
+5.00 (0.54%)
Jul 21, 2026, 3:07 PM JST
Ohmoriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - | 500 |
| Jul 16, 2026 | 930.00 | 931.00 | 930.00 | 931.00 | 931.00 | 0.11% | 2,300 |
| Jul 15, 2026 | 930.00 | 930.00 | 926.00 | 930.00 | 930.00 | - | 800 |
| Jul 14, 2026 | 928.00 | 930.00 | 927.00 | 930.00 | 930.00 | 0.65% | 1,700 |
| Jul 13, 2026 | 923.00 | 930.00 | 923.00 | 924.00 | 924.00 | -0.65% | 1,200 |
| Jul 10, 2026 | 930.00 | 930.00 | 929.00 | 930.00 | 930.00 | - | 3,700 |
| Jul 9, 2026 | 927.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.32% | 1,800 |
| Jul 8, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0.54% | 100 |
| Jul 7, 2026 | 928.00 | 928.00 | 922.00 | 922.00 | 922.00 | 0.33% | 700 |
| Jul 6, 2026 | 917.00 | 928.00 | 917.00 | 919.00 | 919.00 | 0.22% | 800 |
| Jul 3, 2026 | 925.00 | 929.00 | 917.00 | 917.00 | 917.00 | -0.86% | 2,900 |
| Jul 2, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.76% | 300 |
| Jul 1, 2026 | 920.00 | 925.00 | 917.00 | 918.00 | 918.00 | 0.11% | 1,700 |
| Jun 30, 2026 | 918.00 | 920.00 | 917.00 | 917.00 | 917.00 | -0.22% | 1,200 |
| Jun 29, 2026 | 919.00 | 920.00 | 917.00 | 919.00 | 919.00 | -0.11% | 800 |
| Jun 26, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 500 |
| Jun 25, 2026 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 0.44% | 700 |
| Jun 24, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | - | 100 |
| Jun 23, 2026 | 916.00 | 916.00 | 914.00 | 916.00 | 916.00 | - | 400 |
| Jun 22, 2026 | 918.00 | 918.00 | 912.00 | 916.00 | 916.00 | -0.22% | 1,300 |
| Jun 19, 2026 | 917.00 | 918.00 | 917.00 | 918.00 | 918.00 | 0.77% | 600 |
| Jun 18, 2026 | 908.00 | 911.00 | 907.00 | 911.00 | 911.00 | 0.22% | 1,500 |
| Jun 17, 2026 | 915.00 | 915.00 | 909.00 | 909.00 | 909.00 | -0.55% | 4,300 |
| Jun 16, 2026 | 915.00 | 915.00 | 910.00 | 914.00 | 914.00 | -0.65% | 2,800 |
| Jun 15, 2026 | 925.00 | 925.00 | 919.00 | 920.00 | 920.00 | - | 2,000 |
| Jun 12, 2026 | 919.00 | 920.00 | 919.00 | 920.00 | 920.00 | 1.21% | 800 |
| Jun 11, 2026 | 919.00 | 919.00 | 909.00 | 909.00 | 909.00 | -1.62% | 1,600 |
| Jun 10, 2026 | 920.00 | 924.00 | 920.00 | 924.00 | 924.00 | 1.09% | 1,100 |
| Jun 9, 2026 | 915.00 | 915.00 | 914.00 | 914.00 | 914.00 | 0.11% | 1,100 |
| Jun 8, 2026 | 923.00 | 923.00 | 913.00 | 913.00 | 913.00 | -0.22% | 400 |
| Jun 5, 2026 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 0.22% | 900 |
| Jun 4, 2026 | 930.00 | 930.00 | 910.00 | 913.00 | 913.00 | -0.76% | 2,400 |
| Jun 3, 2026 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 0.11% | 2,100 |
| Jun 2, 2026 | 925.00 | 925.00 | 911.00 | 919.00 | 919.00 | -0.22% | 1,100 |
| Jun 1, 2026 | 930.00 | 930.00 | 920.00 | 921.00 | 921.00 | -0.97% | 1,900 |
| May 29, 2026 | 920.00 | 930.00 | 911.00 | 930.00 | 930.00 | 1.09% | 3,200 |
| May 28, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.11% | 200 |
| May 27, 2026 | 915.00 | 919.00 | 915.00 | 919.00 | 919.00 | 0.44% | 1,500 |
| May 26, 2026 | 913.00 | 915.00 | 913.00 | 915.00 | 915.00 | 0.22% | 200 |
| May 25, 2026 | 918.00 | 918.00 | 911.00 | 913.00 | 913.00 | -0.33% | 2,500 |
| May 22, 2026 | 915.00 | 916.00 | 915.00 | 916.00 | 916.00 | 0.77% | 1,600 |
| May 21, 2026 | 908.00 | 916.00 | 908.00 | 909.00 | 909.00 | -0.55% | 600 |
| May 20, 2026 | 914.00 | 915.00 | 914.00 | 914.00 | 914.00 | 0.22% | 1,800 |
| May 19, 2026 | 910.00 | 917.00 | 909.00 | 912.00 | 912.00 | 0.22% | 4,300 |
| May 18, 2026 | 915.00 | 919.00 | 910.00 | 910.00 | 910.00 | -0.44% | 3,600 |
| May 15, 2026 | 920.00 | 920.00 | 912.00 | 914.00 | 914.00 | -0.98% | 2,700 |
| May 14, 2026 | 920.00 | 926.00 | 920.00 | 923.00 | 923.00 | 0.98% | 2,000 |
| May 13, 2026 | 917.00 | 921.00 | 914.00 | 914.00 | 914.00 | -1.61% | 4,600 |
| May 12, 2026 | 924.00 | 929.00 | 924.00 | 929.00 | 929.00 | 0.54% | 1,500 |
| May 11, 2026 | 922.00 | 924.00 | 917.00 | 924.00 | 924.00 | 0.22% | 1,200 |