Ochi Holdings Co., Ltd. (TYO:3166)
Japan · Delayed Price · Currency is JPY 1,537.00
-31.00 (-1.98%)
At close: Mar 27, 2026
Ochi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,568.00 | 1,568.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.98% | 98,300 |
| Mar 26, 2026 | 1,568.00 | 1,577.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.13% | 24,500 |
| Mar 25, 2026 | 1,571.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 12,700 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,569.00 | 1,570.00 | 1,570.00 | -0.44% | 14,200 |
| Mar 23, 2026 | 1,589.00 | 1,589.00 | 1,568.00 | 1,577.00 | 1,577.00 | -0.32% | 14,200 |
| Mar 19, 2026 | 1,573.00 | 1,584.00 | 1,573.00 | 1,582.00 | 1,582.00 | 0.64% | 5,000 |
| Mar 18, 2026 | 1,573.00 | 1,582.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.06% | 6,000 |
| Mar 17, 2026 | 1,567.00 | 1,575.00 | 1,567.00 | 1,573.00 | 1,573.00 | 0.19% | 5,500 |
| Mar 16, 2026 | 1,575.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.38% | 6,200 |
| Mar 13, 2026 | 1,580.00 | 1,581.00 | 1,573.00 | 1,576.00 | 1,576.00 | -0.38% | 5,500 |
| Mar 12, 2026 | 1,590.00 | 1,598.00 | 1,581.00 | 1,582.00 | 1,582.00 | -0.44% | 4,300 |
| Mar 11, 2026 | 1,585.00 | 1,594.00 | 1,582.00 | 1,589.00 | 1,589.00 | 1.79% | 10,200 |
| Mar 10, 2026 | 1,589.00 | 1,595.00 | 1,560.00 | 1,561.00 | 1,561.00 | 0.06% | 10,300 |
| Mar 9, 2026 | 1,581.00 | 1,582.00 | 1,545.00 | 1,560.00 | 1,560.00 | -1.58% | 13,800 |
| Mar 6, 2026 | 1,577.00 | 1,597.00 | 1,577.00 | 1,585.00 | 1,585.00 | 0.57% | 4,500 |
| Mar 5, 2026 | 1,574.00 | 1,580.00 | 1,571.00 | 1,576.00 | 1,576.00 | 1.42% | 5,500 |
| Mar 4, 2026 | 1,565.00 | 1,599.00 | 1,536.00 | 1,554.00 | 1,554.00 | -1.02% | 16,000 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.61% | 11,500 |
| Mar 2, 2026 | 1,590.00 | 1,612.00 | 1,590.00 | 1,612.00 | 1,612.00 | 0.94% | 13,900 |
| Feb 27, 2026 | 1,592.00 | 1,597.00 | 1,585.00 | 1,597.00 | 1,597.00 | 0.13% | 11,000 |
| Feb 26, 2026 | 1,580.00 | 1,598.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.95% | 7,600 |
| Feb 25, 2026 | 1,566.00 | 1,580.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.70% | 10,300 |
| Feb 24, 2026 | 1,551.00 | 1,569.00 | 1,551.00 | 1,569.00 | 1,569.00 | 1.16% | 8,000 |
| Feb 20, 2026 | 1,550.00 | 1,553.00 | 1,542.00 | 1,551.00 | 1,551.00 | 0.71% | 9,600 |
| Feb 19, 2026 | 1,532.00 | 1,544.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.20% | 3,800 |
| Feb 18, 2026 | 1,527.00 | 1,537.00 | 1,527.00 | 1,537.00 | 1,537.00 | 0.72% | 6,300 |
| Feb 17, 2026 | 1,508.00 | 1,527.00 | 1,508.00 | 1,526.00 | 1,526.00 | 1.19% | 6,000 |
| Feb 16, 2026 | 1,518.00 | 1,520.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.72% | 4,100 |
| Feb 13, 2026 | 1,517.00 | 1,519.00 | 1,500.00 | 1,519.00 | 1,519.00 | 0.20% | 8,000 |
| Feb 12, 2026 | 1,517.00 | 1,518.00 | 1,513.00 | 1,516.00 | 1,516.00 | -0.07% | 4,600 |
| Feb 10, 2026 | 1,511.00 | 1,519.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.40% | 2,900 |
| Feb 9, 2026 | 1,520.00 | 1,528.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.53% | 11,200 |
| 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 |