Ochi Holdings Co., Ltd. (TYO:3166)
Japan · Delayed Price · Currency is JPY 1,386.00
+11.00 (0.80%)
May 15, 2026, 3:30 PM JST
Ochi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,380.00 | 1,386.00 | 1,375.00 | 1,386.00 | 1,386.00 | 0.80% | 3,400 |
| May 14, 2026 | 1,391.00 | 1,391.00 | 1,374.00 | 1,375.00 | 1,375.00 | -1.72% | 14,500 |
| May 13, 2026 | 1,386.00 | 1,399.00 | 1,386.00 | 1,399.00 | 1,399.00 | 0.58% | 5,600 |
| May 12, 2026 | 1,392.00 | 1,396.00 | 1,388.00 | 1,391.00 | 1,391.00 | -0.22% | 6,500 |
| May 11, 2026 | 1,401.00 | 1,402.00 | 1,393.00 | 1,394.00 | 1,394.00 | -0.50% | 5,000 |
| May 8, 2026 | 1,400.00 | 1,403.00 | 1,397.00 | 1,401.00 | 1,401.00 | 0.07% | 3,400 |
| May 7, 2026 | 1,415.00 | 1,415.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.14% | 6,700 |
| May 1, 2026 | 1,396.00 | 1,404.00 | 1,396.00 | 1,402.00 | 1,402.00 | 0.14% | 3,700 |
| Apr 30, 2026 | 1,404.00 | 1,410.00 | 1,397.00 | 1,400.00 | 1,400.00 | -0.78% | 9,600 |
| Apr 28, 2026 | 1,406.00 | 1,412.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.36% | 6,300 |
| Apr 27, 2026 | 1,408.00 | 1,420.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | 8,000 |
| Apr 24, 2026 | 1,415.00 | 1,415.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.07% | 5,900 |
| Apr 23, 2026 | 1,411.00 | 1,416.00 | 1,406.00 | 1,407.00 | 1,407.00 | -0.35% | 4,400 |
| Apr 22, 2026 | 1,419.00 | 1,422.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.49% | 4,400 |
| Apr 21, 2026 | 1,421.00 | 1,428.00 | 1,415.00 | 1,419.00 | 1,419.00 | -0.21% | 4,800 |
| Apr 20, 2026 | 1,423.00 | 1,426.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.07% | 5,300 |
| Apr 17, 2026 | 1,425.00 | 1,429.00 | 1,422.00 | 1,423.00 | 1,423.00 | -0.14% | 4,200 |
| Apr 16, 2026 | 1,424.00 | 1,435.00 | 1,424.00 | 1,425.00 | 1,425.00 | 0.07% | 4,500 |
| Apr 15, 2026 | 1,445.00 | 1,445.00 | 1,424.00 | 1,424.00 | 1,424.00 | -1.52% | 11,100 |
| Apr 14, 2026 | 1,455.00 | 1,455.00 | 1,445.00 | 1,446.00 | 1,446.00 | -0.55% | 7,800 |
| Apr 13, 2026 | 1,479.00 | 1,479.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.89% | 9,200 |
| Apr 10, 2026 | 1,468.00 | 1,482.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.15% | 18,200 |
| Apr 9, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,484.00 | 1,484.00 | -0.20% | 4,200 |
| Apr 8, 2026 | 1,464.00 | 1,487.00 | 1,464.00 | 1,487.00 | 1,487.00 | 1.16% | 7,400 |
| Apr 7, 2026 | 1,464.00 | 1,470.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.48% | 8,400 |
| Apr 6, 2026 | 1,461.00 | 1,473.00 | 1,461.00 | 1,463.00 | 1,463.00 | 0.14% | 3,700 |
| Apr 3, 2026 | 1,475.00 | 1,477.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.88% | 6,600 |
| Apr 2, 2026 | 1,489.00 | 1,510.00 | 1,465.00 | 1,474.00 | 1,474.00 | -0.41% | 11,900 |
| Apr 1, 2026 | 1,460.00 | 1,491.00 | 1,451.00 | 1,480.00 | 1,480.00 | 2.28% | 13,500 |
| Mar 31, 2026 | 1,450.00 | 1,457.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.34% | 15,400 |
| Mar 30, 2026 | 1,441.00 | 1,520.00 | 1,441.00 | 1,452.00 | 1,452.00 | -5.53% | 39,200 |
| Mar 27, 2026 | 1,568.00 | 1,568.00 | 1,537.00 | 1,537.00 | 1,510.00 | -1.98% | 98,300 |
| Mar 26, 2026 | 1,568.00 | 1,577.00 | 1,568.00 | 1,568.00 | 1,540.46 | -0.13% | 24,500 |
| Mar 25, 2026 | 1,571.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,542.42 | - | 12,700 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,569.00 | 1,570.00 | 1,542.42 | -0.44% | 14,200 |
| Mar 23, 2026 | 1,589.00 | 1,589.00 | 1,568.00 | 1,577.00 | 1,549.30 | -0.32% | 14,200 |
| Mar 19, 2026 | 1,573.00 | 1,584.00 | 1,573.00 | 1,582.00 | 1,554.21 | 0.64% | 5,000 |
| Mar 18, 2026 | 1,573.00 | 1,582.00 | 1,572.00 | 1,572.00 | 1,544.39 | -0.06% | 6,000 |
| Mar 17, 2026 | 1,567.00 | 1,575.00 | 1,567.00 | 1,573.00 | 1,545.37 | 0.19% | 5,500 |
| Mar 16, 2026 | 1,575.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,542.42 | -0.38% | 6,200 |
| Mar 13, 2026 | 1,580.00 | 1,581.00 | 1,573.00 | 1,576.00 | 1,548.31 | -0.38% | 5,500 |
| Mar 12, 2026 | 1,590.00 | 1,598.00 | 1,581.00 | 1,582.00 | 1,554.21 | -0.44% | 4,300 |
| Mar 11, 2026 | 1,585.00 | 1,594.00 | 1,582.00 | 1,589.00 | 1,561.09 | 1.79% | 10,200 |
| Mar 10, 2026 | 1,589.00 | 1,595.00 | 1,560.00 | 1,561.00 | 1,533.58 | 0.06% | 10,300 |
| Mar 9, 2026 | 1,581.00 | 1,582.00 | 1,545.00 | 1,560.00 | 1,532.60 | -1.58% | 13,800 |
| Mar 6, 2026 | 1,577.00 | 1,597.00 | 1,577.00 | 1,585.00 | 1,557.16 | 0.57% | 4,500 |
| Mar 5, 2026 | 1,574.00 | 1,580.00 | 1,571.00 | 1,576.00 | 1,548.31 | 1.42% | 5,500 |
| Mar 4, 2026 | 1,565.00 | 1,599.00 | 1,536.00 | 1,554.00 | 1,526.70 | -1.02% | 16,000 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,542.42 | -2.61% | 11,500 |
| Mar 2, 2026 | 1,590.00 | 1,612.00 | 1,590.00 | 1,612.00 | 1,583.68 | 0.94% | 13,900 |