Ochi Holdings Co., Ltd. (TYO:3166)
Japan · Delayed Price · Currency is JPY 1,408.00
+6.00 (0.43%)
Aug 1, 2025, 3:30 PM JST
Ochi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,402.00 | 1,408.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.43% | 3,100 |
| Jul 31, 2025 | 1,404.00 | 1,405.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.07% | 2,500 |
| Jul 30, 2025 | 1,401.00 | 1,403.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.14% | 2,100 |
| Jul 29, 2025 | 1,407.00 | 1,407.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.43% | 3,000 |
| Jul 28, 2025 | 1,409.00 | 1,409.00 | 1,406.00 | 1,407.00 | 1,407.00 | 0.07% | 2,100 |
| Jul 25, 2025 | 1,405.00 | 1,409.00 | 1,405.00 | 1,406.00 | 1,406.00 | 0.07% | 2,000 |
| Jul 24, 2025 | 1,406.00 | 1,409.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.35% | 3,600 |
| Jul 23, 2025 | 1,410.00 | 1,410.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.07% | 4,600 |
| Jul 22, 2025 | 1,409.00 | 1,410.00 | 1,406.00 | 1,409.00 | 1,409.00 | - | 3,600 |
| Jul 18, 2025 | 1,409.00 | 1,409.00 | 1,405.00 | 1,409.00 | 1,409.00 | 0.07% | 2,400 |
| Jul 17, 2025 | 1,409.00 | 1,410.00 | 1,403.00 | 1,408.00 | 1,408.00 | 0.28% | 2,400 |
| Jul 16, 2025 | 1,412.00 | 1,412.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.14% | 1,400 |
| Jul 15, 2025 | 1,407.00 | 1,410.00 | 1,405.00 | 1,406.00 | 1,406.00 | -0.28% | 2,100 |
| Jul 14, 2025 | 1,410.00 | 1,412.00 | 1,403.00 | 1,410.00 | 1,410.00 | - | 3,900 |
| Jul 11, 2025 | 1,412.00 | 1,413.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 3,800 |
| Jul 10, 2025 | 1,410.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 4,600 |
| Jul 9, 2025 | 1,409.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.36% | 3,000 |
| Jul 8, 2025 | 1,407.00 | 1,408.00 | 1,397.00 | 1,405.00 | 1,405.00 | 0.07% | 3,300 |
| Jul 7, 2025 | 1,400.00 | 1,404.00 | 1,399.00 | 1,404.00 | 1,404.00 | 0.43% | 3,500 |
| Jul 4, 2025 | 1,399.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.22% | 3,000 |
| Jul 3, 2025 | 1,395.00 | 1,400.00 | 1,393.00 | 1,395.00 | 1,395.00 | 0.22% | 3,200 |
| Jul 2, 2025 | 1,390.00 | 1,395.00 | 1,390.00 | 1,392.00 | 1,392.00 | - | 2,300 |
| Jul 1, 2025 | 1,396.00 | 1,396.00 | 1,390.00 | 1,392.00 | 1,392.00 | -0.29% | 3,200 |
| Jun 30, 2025 | 1,400.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.21% | 4,700 |
| Jun 27, 2025 | 1,402.00 | 1,407.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.21% | 5,500 |
| Jun 26, 2025 | 1,403.00 | 1,408.00 | 1,398.00 | 1,402.00 | 1,402.00 | -0.07% | 2,900 |
| Jun 25, 2025 | 1,410.00 | 1,410.00 | 1,401.00 | 1,403.00 | 1,403.00 | 0.07% | 2,700 |
| Jun 24, 2025 | 1,398.00 | 1,410.00 | 1,398.00 | 1,402.00 | 1,402.00 | 0.07% | 3,300 |
| Jun 23, 2025 | 1,404.00 | 1,404.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.64% | 4,900 |
| Jun 20, 2025 | 1,402.00 | 1,410.00 | 1,394.00 | 1,410.00 | 1,410.00 | 0.57% | 7,000 |
| Jun 19, 2025 | 1,392.00 | 1,402.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.72% | 8,000 |
| Jun 18, 2025 | 1,395.00 | 1,396.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.29% | 3,100 |
| Jun 17, 2025 | 1,397.00 | 1,397.00 | 1,393.00 | 1,396.00 | 1,396.00 | 0.14% | 2,900 |
| Jun 16, 2025 | 1,391.00 | 1,395.00 | 1,387.00 | 1,394.00 | 1,394.00 | 0.43% | 3,500 |
| Jun 13, 2025 | 1,397.00 | 1,397.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.22% | 3,100 |
| Jun 12, 2025 | 1,394.00 | 1,397.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.22% | 6,200 |
| Jun 11, 2025 | 1,394.00 | 1,396.00 | 1,392.00 | 1,394.00 | 1,394.00 | - | 4,700 |
| Jun 10, 2025 | 1,390.00 | 1,396.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.29% | 3,600 |
| Jun 9, 2025 | 1,389.00 | 1,390.00 | 1,386.00 | 1,390.00 | 1,390.00 | 0.22% | 5,000 |
| Jun 6, 2025 | 1,386.00 | 1,387.00 | 1,381.00 | 1,387.00 | 1,387.00 | 0.36% | 4,200 |
| Jun 5, 2025 | 1,370.00 | 1,389.00 | 1,370.00 | 1,382.00 | 1,382.00 | -0.43% | 12,000 |
| Jun 4, 2025 | 1,384.00 | 1,389.00 | 1,374.00 | 1,388.00 | 1,388.00 | 0.29% | 6,500 |
| Jun 3, 2025 | 1,374.00 | 1,384.00 | 1,367.00 | 1,384.00 | 1,384.00 | 0.80% | 9,100 |
| Jun 2, 2025 | 1,360.00 | 1,373.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.96% | 7,200 |
| May 30, 2025 | 1,364.00 | 1,364.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.29% | 3,900 |
| May 29, 2025 | 1,358.00 | 1,364.00 | 1,357.00 | 1,364.00 | 1,364.00 | 0.44% | 6,200 |
| May 28, 2025 | 1,360.00 | 1,360.00 | 1,355.00 | 1,358.00 | 1,358.00 | 0.15% | 4,400 |
| May 27, 2025 | 1,360.00 | 1,360.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.07% | 2,400 |
| May 26, 2025 | 1,355.00 | 1,359.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 3,100 |
| May 23, 2025 | 1,359.00 | 1,359.00 | 1,352.00 | 1,355.00 | 1,355.00 | 0.15% | 1,800 |