Ochi Holdings Co., Ltd. (TYO:3166)
Japan · Delayed Price · Currency is JPY 1,450.00
-6.00 (-0.41%)
Sep 18, 2026, 3:30 PM JST
Ochi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,456.00 | 1,456.00 | 1,443.00 | 1,456.00 | 1,456.00 | - | 1,700 |
| Sep 17, 2026 | 1,455.00 | 1,458.00 | 1,433.00 | 1,456.00 | 1,456.00 | 0.21% | 2,800 |
| Sep 16, 2026 | 1,460.00 | 1,464.00 | 1,422.00 | 1,453.00 | 1,453.00 | -0.55% | 4,500 |
| Sep 15, 2026 | 1,465.00 | 1,465.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.14% | 1,400 |
| Sep 14, 2026 | 1,470.00 | 1,470.00 | 1,463.00 | 1,463.00 | 1,463.00 | - | 1,100 |
| Sep 11, 2026 | 1,466.00 | 1,475.00 | 1,462.00 | 1,463.00 | 1,463.00 | -0.20% | 1,700 |
| Sep 10, 2026 | 1,465.00 | 1,471.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.07% | 2,400 |
| Sep 9, 2026 | 1,471.00 | 1,473.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.48% | 1,100 |
| Sep 8, 2026 | 1,466.00 | 1,474.00 | 1,466.00 | 1,472.00 | 1,472.00 | -0.20% | 1,000 |
| Sep 7, 2026 | 1,465.00 | 1,475.00 | 1,463.00 | 1,475.00 | 1,475.00 | 0.55% | 2,500 |
| Sep 4, 2026 | 1,470.00 | 1,470.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.47% | 1,700 |
| Sep 3, 2026 | 1,475.00 | 1,475.00 | 1,473.00 | 1,474.00 | 1,474.00 | -0.14% | 600 |
| Sep 2, 2026 | 1,480.00 | 1,480.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.27% | 1,500 |
| Sep 1, 2026 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.41% | 2,500 |
| Aug 31, 2026 | 1,480.00 | 1,480.00 | 1,471.00 | 1,474.00 | 1,474.00 | - | 2,500 |
| Aug 28, 2026 | 1,478.00 | 1,479.00 | 1,466.00 | 1,474.00 | 1,474.00 | -0.27% | 5,100 |
| Aug 27, 2026 | 1,469.00 | 1,478.00 | 1,467.00 | 1,478.00 | 1,478.00 | 0.75% | 6,400 |
| Aug 26, 2026 | 1,466.00 | 1,469.00 | 1,464.00 | 1,467.00 | 1,467.00 | 0.55% | 3,300 |
| Aug 25, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.69% | 2,300 |
| Aug 24, 2026 | 1,446.00 | 1,450.00 | 1,445.00 | 1,449.00 | 1,449.00 | 0.49% | 2,700 |
| Aug 21, 2026 | 1,454.00 | 1,454.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.83% | 2,700 |
| Aug 20, 2026 | 1,443.00 | 1,454.00 | 1,442.00 | 1,454.00 | 1,454.00 | 0.48% | 2,900 |
| Aug 19, 2026 | 1,462.00 | 1,463.00 | 1,445.00 | 1,447.00 | 1,447.00 | -0.96% | 2,600 |
| Aug 18, 2026 | 1,473.00 | 1,473.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.88% | 2,000 |
| Aug 17, 2026 | 1,475.00 | 1,475.00 | 1,463.00 | 1,474.00 | 1,474.00 | 0.07% | 2,600 |
| Aug 14, 2026 | 1,470.00 | 1,474.00 | 1,462.00 | 1,473.00 | 1,473.00 | 0.20% | 1,700 |
| Aug 13, 2026 | 1,460.00 | 1,475.00 | 1,457.00 | 1,470.00 | 1,470.00 | 0.14% | 3,900 |
| Aug 12, 2026 | 1,466.00 | 1,470.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.20% | 1,400 |
| Aug 10, 2026 | 1,467.00 | 1,472.00 | 1,460.00 | 1,471.00 | 1,471.00 | 0.27% | 4,100 |
| Aug 7, 2026 | 1,470.00 | 1,480.00 | 1,465.00 | 1,467.00 | 1,467.00 | -0.14% | 2,500 |
| Aug 6, 2026 | 1,459.00 | 1,474.00 | 1,455.00 | 1,469.00 | 1,469.00 | 0.69% | 4,200 |
| Aug 5, 2026 | 1,456.00 | 1,459.00 | 1,446.00 | 1,459.00 | 1,459.00 | 0.21% | 1,900 |
| Aug 4, 2026 | 1,440.00 | 1,486.00 | 1,440.00 | 1,456.00 | 1,456.00 | 1.39% | 6,000 |
| Aug 3, 2026 | 1,453.00 | 1,453.00 | 1,430.00 | 1,436.00 | 1,436.00 | -1.10% | 2,300 |
| Jul 31, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,452.00 | 1,452.00 | -0.55% | 4,100 |
| Jul 30, 2026 | 1,438.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.53% | 3,600 |
| Jul 29, 2026 | 1,437.00 | 1,478.00 | 1,437.00 | 1,438.00 | 1,438.00 | 1.05% | 10,900 |
| Jul 28, 2026 | 1,428.00 | 1,429.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.14% | 1,800 |
| Jul 27, 2026 | 1,414.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,421.00 | 0.50% | 2,600 |
| Jul 24, 2026 | 1,420.00 | 1,420.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.63% | 2,700 |
| Jul 23, 2026 | 1,423.00 | 1,424.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.07% | 1,200 |
| Jul 22, 2026 | 1,419.00 | 1,427.00 | 1,415.00 | 1,424.00 | 1,424.00 | -0.21% | 2,000 |
| Jul 21, 2026 | 1,427.00 | 1,428.00 | 1,417.00 | 1,427.00 | 1,427.00 | - | 1,800 |
| Jul 17, 2026 | 1,450.00 | 1,450.00 | 1,425.00 | 1,427.00 | 1,427.00 | - | 7,400 |
| Jul 16, 2026 | 1,428.00 | 1,428.00 | 1,423.00 | 1,427.00 | 1,427.00 | 0.28% | 4,700 |
| Jul 15, 2026 | 1,418.00 | 1,424.00 | 1,418.00 | 1,423.00 | 1,423.00 | 0.35% | 5,100 |
| Jul 14, 2026 | 1,420.00 | 1,420.00 | 1,418.00 | 1,418.00 | 1,418.00 | - | 2,300 |
| Jul 13, 2026 | 1,418.00 | 1,419.00 | 1,416.00 | 1,418.00 | 1,418.00 | 0.14% | 1,900 |
| Jul 10, 2026 | 1,416.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 2,100 |
| Jul 9, 2026 | 1,419.00 | 1,419.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.07% | 1,300 |