Ochi Holdings Co., Ltd. (TYO:3166)
Japan · Delayed Price · Currency is JPY 1,407.00
+27.00 (1.96%)
Jun 26, 2026, 3:30 PM JST
Ochi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,380.00 | 1,407.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.96% | 4,400 |
| Jun 25, 2026 | 1,380.00 | 1,380.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.73% | 2,400 |
| Jun 24, 2026 | 1,366.00 | 1,377.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.07% | 1,500 |
| Jun 23, 2026 | 1,369.00 | 1,369.00 | 1,367.00 | 1,369.00 | 1,369.00 | 0.29% | 1,500 |
| Jun 22, 2026 | 1,365.00 | 1,369.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.29% | 2,700 |
| Jun 19, 2026 | 1,371.00 | 1,371.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.15% | 2,400 |
| Jun 18, 2026 | 1,369.00 | 1,380.00 | 1,369.00 | 1,371.00 | 1,371.00 | 0.07% | 1,800 |
| Jun 17, 2026 | 1,372.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.44% | 3,600 |
| Jun 16, 2026 | 1,371.00 | 1,375.00 | 1,363.00 | 1,364.00 | 1,364.00 | -0.73% | 4,100 |
| Jun 15, 2026 | 1,373.00 | 1,395.00 | 1,366.00 | 1,374.00 | 1,374.00 | 0.07% | 4,700 |
| Jun 12, 2026 | 1,379.00 | 1,389.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.15% | 3,200 |
| Jun 11, 2026 | 1,375.00 | 1,385.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.07% | 1,300 |
| Jun 10, 2026 | 1,384.00 | 1,387.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.58% | 3,300 |
| Jun 9, 2026 | 1,374.00 | 1,385.00 | 1,374.00 | 1,384.00 | 1,384.00 | 0.73% | 1,600 |
| Jun 8, 2026 | 1,378.00 | 1,380.00 | 1,373.00 | 1,374.00 | 1,374.00 | -0.36% | 3,000 |
| Jun 5, 2026 | 1,360.00 | 1,393.00 | 1,360.00 | 1,379.00 | 1,379.00 | 1.47% | 3,600 |
| Jun 4, 2026 | 1,351.00 | 1,370.00 | 1,351.00 | 1,359.00 | 1,359.00 | 0.67% | 6,200 |
| Jun 3, 2026 | 1,360.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.81% | 8,200 |
| Jun 2, 2026 | 1,375.00 | 1,387.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.02% | 8,700 |
| Jun 1, 2026 | 1,418.00 | 1,418.00 | 1,374.00 | 1,375.00 | 1,375.00 | -2.69% | 6,600 |
| May 29, 2026 | 1,412.00 | 1,413.00 | 1,409.00 | 1,413.00 | 1,413.00 | 0.28% | 2,000 |
| May 28, 2026 | 1,388.00 | 1,410.00 | 1,388.00 | 1,409.00 | 1,409.00 | 1.51% | 5,700 |
| May 27, 2026 | 1,377.00 | 1,388.00 | 1,377.00 | 1,388.00 | 1,388.00 | 0.80% | 3,400 |
| May 26, 2026 | 1,379.00 | 1,382.00 | 1,375.00 | 1,377.00 | 1,377.00 | 0.15% | 2,300 |
| May 25, 2026 | 1,376.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.07% | 3,600 |
| May 22, 2026 | 1,387.00 | 1,389.00 | 1,375.00 | 1,376.00 | 1,376.00 | -0.65% | 3,900 |
| May 21, 2026 | 1,388.00 | 1,388.00 | 1,376.00 | 1,385.00 | 1,385.00 | 0.29% | 3,600 |
| May 20, 2026 | 1,402.00 | 1,402.00 | 1,380.00 | 1,381.00 | 1,381.00 | -1.50% | 2,900 |
| May 19, 2026 | 1,374.00 | 1,403.00 | 1,374.00 | 1,402.00 | 1,402.00 | 2.04% | 8,700 |
| May 18, 2026 | 1,382.00 | 1,386.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.87% | 6,100 |
| 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 |