Ochi Holdings Co., Ltd. (TYO:3166)
Japan · Delayed Price · Currency is JPY 1,511.00
-8.00 (-0.53%)
At close: Feb 9, 2026
Ochi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,520.00 | 1,528.00 | 1,511.00 | 1,512.00 | - | -0.46% | 10,700 |
| Feb 6, 2026 | 1,506.00 | 1,519.00 | 1,506.00 | 1,519.00 | 1,519.00 | 0.33% | 7,900 |
| Feb 5, 2026 | 1,500.00 | 1,514.00 | 1,495.00 | 1,514.00 | 1,514.00 | 1.27% | 10,900 |
| Feb 4, 2026 | 1,490.00 | 1,497.00 | 1,481.00 | 1,495.00 | 1,495.00 | 0.27% | 6,600 |
| Feb 3, 2026 | 1,484.00 | 1,491.00 | 1,479.00 | 1,491.00 | 1,491.00 | 0.88% | 3,700 |
| Feb 2, 2026 | 1,484.00 | 1,485.00 | 1,464.00 | 1,478.00 | 1,478.00 | -0.14% | 3,900 |
| Jan 30, 2026 | 1,455.00 | 1,481.00 | 1,454.00 | 1,480.00 | 1,480.00 | 1.79% | 4,600 |
| Jan 29, 2026 | 1,456.00 | 1,459.00 | 1,453.00 | 1,454.00 | 1,454.00 | -0.41% | 4,800 |
| Jan 28, 2026 | 1,481.00 | 1,481.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.15% | 6,400 |
| Jan 27, 2026 | 1,490.00 | 1,490.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.61% | 3,800 |
| Jan 26, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.93% | 6,900 |
| Jan 23, 2026 | 1,496.00 | 1,502.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.13% | 3,500 |
| Jan 22, 2026 | 1,494.00 | 1,505.00 | 1,494.00 | 1,502.00 | 1,502.00 | 0.07% | 4,100 |
| Jan 21, 2026 | 1,499.00 | 1,504.00 | 1,488.00 | 1,501.00 | 1,501.00 | 0.07% | 5,600 |
| Jan 20, 2026 | 1,505.00 | 1,506.00 | 1,498.00 | 1,500.00 | 1,500.00 | -0.33% | 4,400 |
| Jan 19, 2026 | 1,492.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.94% | 8,200 |
| Jan 16, 2026 | 1,490.00 | 1,492.00 | 1,487.00 | 1,491.00 | 1,491.00 | 0.34% | 3,900 |
| Jan 15, 2026 | 1,488.00 | 1,489.00 | 1,485.00 | 1,486.00 | 1,486.00 | 0.07% | 3,000 |
| Jan 14, 2026 | 1,485.00 | 1,491.00 | 1,485.00 | 1,485.00 | 1,485.00 | - | 4,900 |
| Jan 13, 2026 | 1,489.00 | 1,492.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.27% | 13,200 |
| Jan 9, 2026 | 1,479.00 | 1,489.00 | 1,478.00 | 1,489.00 | 1,489.00 | 0.61% | 5,800 |
| Jan 8, 2026 | 1,475.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,480.00 | 0.61% | 5,400 |
| Jan 7, 2026 | 1,468.00 | 1,471.00 | 1,466.00 | 1,471.00 | 1,471.00 | 0.20% | 5,500 |
| Jan 6, 2026 | 1,467.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,468.00 | 0.75% | 4,700 |
| Jan 5, 2026 | 1,458.00 | 1,471.00 | 1,453.00 | 1,457.00 | 1,457.00 | 0.48% | 9,000 |
| Dec 30, 2025 | 1,451.00 | 1,452.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.49% | 4,100 |
| Dec 29, 2025 | 1,443.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.28% | 5,100 |
| Dec 26, 2025 | 1,439.00 | 1,439.00 | 1,432.00 | 1,439.00 | 1,439.00 | 0.49% | 2,900 |
| Dec 25, 2025 | 1,435.00 | 1,440.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.21% | 3,800 |
| Dec 24, 2025 | 1,440.00 | 1,441.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.28% | 4,800 |
| Dec 23, 2025 | 1,439.00 | 1,441.00 | 1,438.00 | 1,439.00 | 1,439.00 | - | 2,400 |
| Dec 22, 2025 | 1,438.00 | 1,447.00 | 1,438.00 | 1,439.00 | 1,439.00 | 0.07% | 5,100 |
| Dec 19, 2025 | 1,437.00 | 1,440.00 | 1,437.00 | 1,438.00 | 1,438.00 | 0.07% | 2,700 |
| Dec 18, 2025 | 1,437.00 | 1,439.00 | 1,436.00 | 1,437.00 | 1,437.00 | 0.14% | 2,600 |
| Dec 17, 2025 | 1,435.00 | 1,435.00 | 1,432.00 | 1,435.00 | 1,435.00 | 0.28% | 2,700 |
| Dec 16, 2025 | 1,437.00 | 1,438.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.14% | 3,100 |
| Dec 15, 2025 | 1,431.00 | 1,436.00 | 1,430.00 | 1,433.00 | 1,433.00 | 0.21% | 6,300 |
| Dec 12, 2025 | 1,426.00 | 1,432.00 | 1,423.00 | 1,430.00 | 1,430.00 | 0.63% | 3,500 |
| Dec 11, 2025 | 1,425.00 | 1,425.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.42% | 3,200 |
| Dec 10, 2025 | 1,428.00 | 1,428.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.35% | 5,300 |
| Dec 9, 2025 | 1,432.00 | 1,432.00 | 1,425.00 | 1,432.00 | 1,432.00 | 0.21% | 2,500 |
| Dec 8, 2025 | 1,430.00 | 1,432.00 | 1,425.00 | 1,429.00 | 1,429.00 | -0.07% | 7,100 |
| Dec 5, 2025 | 1,430.00 | 1,432.00 | 1,427.00 | 1,430.00 | 1,430.00 | 0.07% | 4,100 |
| Dec 4, 2025 | 1,430.00 | 1,431.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.42% | 6,400 |
| Dec 3, 2025 | 1,422.00 | 1,424.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.07% | 2,100 |
| Dec 2, 2025 | 1,425.00 | 1,426.00 | 1,421.00 | 1,424.00 | 1,424.00 | 0.28% | 2,400 |
| Dec 1, 2025 | 1,422.00 | 1,425.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.21% | 4,000 |
| Nov 28, 2025 | 1,420.00 | 1,430.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.07% | 7,800 |
| Nov 27, 2025 | 1,413.00 | 1,420.00 | 1,413.00 | 1,418.00 | 1,418.00 | -0.07% | 2,300 |
| Nov 26, 2025 | 1,415.00 | 1,420.00 | 1,410.00 | 1,419.00 | 1,419.00 | 0.42% | 4,300 |