STORAGE-OH Co.,Ltd. (TYO:2997)
Japan · Delayed Price · Currency is JPY 949.00
+4.00 (0.42%)
May 29, 2026, 3:30 PM JST
STORAGE-OH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 942.00 | 949.00 | 942.00 | 949.00 | 949.00 | 0.42% | 1,800 |
| May 28, 2026 | 946.00 | 952.00 | 943.00 | 945.00 | 945.00 | 0.32% | 500 |
| May 27, 2026 | 953.00 | 953.00 | 942.00 | 942.00 | 942.00 | -1.15% | 1,100 |
| May 26, 2026 | 945.00 | 959.00 | 943.00 | 953.00 | 953.00 | 0.74% | 1,500 |
| May 25, 2026 | 950.00 | 950.00 | 943.00 | 946.00 | 946.00 | -0.42% | 900 |
| May 22, 2026 | 946.00 | 955.00 | 942.00 | 950.00 | 950.00 | -0.84% | 2,700 |
| May 20, 2026 | 948.00 | 958.00 | 943.00 | 958.00 | 958.00 | 1.05% | 1,800 |
| May 19, 2026 | 951.00 | 951.00 | 944.00 | 948.00 | 948.00 | -0.73% | 3,500 |
| May 18, 2026 | 958.00 | 958.00 | 953.00 | 955.00 | 955.00 | -0.31% | 1,600 |
| May 15, 2026 | 960.00 | 960.00 | 957.00 | 958.00 | 958.00 | -0.10% | 500 |
| May 14, 2026 | 958.00 | 959.00 | 955.00 | 959.00 | 959.00 | - | 1,400 |
| May 13, 2026 | 973.00 | 973.00 | 956.00 | 959.00 | 959.00 | -1.44% | 6,100 |
| May 12, 2026 | 985.00 | 985.00 | 963.00 | 973.00 | 973.00 | 0.31% | 2,200 |
| May 11, 2026 | 961.00 | 970.00 | 961.00 | 970.00 | 970.00 | 1.04% | 3,200 |
| May 8, 2026 | 958.00 | 965.00 | 958.00 | 960.00 | 960.00 | 0.21% | 2,100 |
| May 7, 2026 | 956.00 | 970.00 | 956.00 | 958.00 | 958.00 | -5.62% | 12,600 |
| May 1, 2026 | 955.00 | 1,015.00 | 950.00 | 1,015.00 | 1,015.00 | 6.28% | 14,600 |
| Apr 30, 2026 | 959.00 | 959.00 | 955.00 | 955.00 | 955.00 | -0.42% | 2,200 |
| Apr 28, 2026 | 959.00 | 960.00 | 956.00 | 959.00 | 959.00 | 0.31% | 2,000 |
| Apr 27, 2026 | 958.00 | 958.00 | 956.00 | 956.00 | 956.00 | -0.21% | 2,100 |
| Apr 24, 2026 | 961.00 | 961.00 | 958.00 | 958.00 | 958.00 | -0.31% | 2,300 |
| Apr 23, 2026 | 961.00 | 964.00 | 961.00 | 961.00 | 961.00 | -0.10% | 1,800 |
| Apr 22, 2026 | 961.00 | 967.00 | 961.00 | 962.00 | 962.00 | 0.10% | 700 |
| Apr 21, 2026 | 959.00 | 970.00 | 959.00 | 961.00 | 961.00 | 0.31% | 2,000 |
| Apr 20, 2026 | 965.00 | 969.00 | 957.00 | 958.00 | 958.00 | -0.73% | 2,300 |
| Apr 17, 2026 | 970.00 | 973.00 | 965.00 | 965.00 | 965.00 | -0.82% | 1,300 |
| Apr 16, 2026 | 977.00 | 978.00 | 962.00 | 973.00 | 973.00 | 0.62% | 2,700 |
| Apr 15, 2026 | 976.00 | 976.00 | 953.00 | 967.00 | 967.00 | -0.92% | 3,000 |
| Apr 14, 2026 | 955.00 | 976.00 | 954.00 | 976.00 | 976.00 | 1.88% | 3,200 |
| Apr 13, 2026 | 976.00 | 986.00 | 958.00 | 958.00 | 958.00 | -1.84% | 2,700 |
| Apr 10, 2026 | 955.00 | 978.00 | 955.00 | 976.00 | 976.00 | 1.77% | 3,300 |
| Apr 9, 2026 | 999.00 | 999.00 | 959.00 | 959.00 | 959.00 | -3.62% | 9,100 |
| Apr 8, 2026 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 0.10% | 2,500 |
| Apr 7, 2026 | 1,013.00 | 1,019.00 | 994.00 | 994.00 | 994.00 | -1.78% | 4,200 |
| Apr 6, 2026 | 995.00 | 1,045.00 | 983.00 | 1,012.00 | 1,012.00 | 3.27% | 10,300 |
| Apr 3, 2026 | 957.00 | 983.00 | 957.00 | 980.00 | 980.00 | 3.48% | 7,500 |
| Apr 2, 2026 | 946.00 | 958.00 | 946.00 | 947.00 | 947.00 | -0.73% | 1,600 |
| Apr 1, 2026 | 923.00 | 956.00 | 923.00 | 954.00 | 954.00 | 3.58% | 3,700 |
| Mar 31, 2026 | 915.00 | 934.00 | 915.00 | 921.00 | 921.00 | 0.99% | 2,200 |
| Mar 30, 2026 | 921.00 | 929.00 | 903.00 | 912.00 | 912.00 | -2.56% | 4,000 |
| Mar 27, 2026 | 932.00 | 937.00 | 926.00 | 936.00 | 936.00 | - | 2,000 |
| Mar 26, 2026 | 922.00 | 936.00 | 922.00 | 936.00 | 936.00 | 0.54% | 1,400 |
| Mar 25, 2026 | 923.00 | 934.00 | 915.00 | 931.00 | 931.00 | 0.87% | 3,100 |
| Mar 24, 2026 | 904.00 | 929.00 | 904.00 | 923.00 | 923.00 | 2.78% | 2,800 |
| Mar 23, 2026 | 910.00 | 911.00 | 881.00 | 898.00 | 898.00 | -2.92% | 7,500 |
| Mar 19, 2026 | 919.00 | 928.00 | 919.00 | 925.00 | 925.00 | 0.65% | 2,000 |
| Mar 18, 2026 | 918.00 | 927.00 | 916.00 | 919.00 | 919.00 | 1.21% | 2,800 |
| Mar 17, 2026 | 931.00 | 945.00 | 906.00 | 908.00 | 908.00 | 0.78% | 7,100 |
| Mar 16, 2026 | 929.00 | 935.00 | 901.00 | 901.00 | 901.00 | -3.64% | 15,500 |
| Mar 13, 2026 | 929.00 | 938.00 | 928.00 | 935.00 | 935.00 | 0.54% | 1,600 |