Oisix ra daichi Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,378.00
+23.00 (1.70%)
At close: Mar 5, 2026
Oisix ra daichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,385.00 | 1,413.00 | 1,374.00 | 1,378.00 | 1,378.00 | 1.70% | 126,600 |
| Mar 4, 2026 | 1,360.00 | 1,385.00 | 1,346.00 | 1,355.00 | 1,355.00 | -2.17% | 179,800 |
| Mar 3, 2026 | 1,399.00 | 1,412.00 | 1,373.00 | 1,385.00 | 1,385.00 | -1.42% | 185,900 |
| Mar 2, 2026 | 1,401.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.82% | 209,100 |
| Feb 27, 2026 | 1,420.00 | 1,436.00 | 1,414.00 | 1,431.00 | 1,431.00 | 1.63% | 165,800 |
| Feb 26, 2026 | 1,399.00 | 1,427.00 | 1,395.00 | 1,408.00 | 1,408.00 | 1.88% | 157,100 |
| Feb 25, 2026 | 1,379.00 | 1,404.00 | 1,364.00 | 1,382.00 | 1,382.00 | -0.07% | 158,200 |
| Feb 24, 2026 | 1,385.00 | 1,396.00 | 1,350.00 | 1,383.00 | 1,383.00 | -0.14% | 146,100 |
| Feb 20, 2026 | 1,391.00 | 1,405.00 | 1,371.00 | 1,385.00 | 1,385.00 | -1.42% | 133,700 |
| Feb 19, 2026 | 1,405.00 | 1,422.00 | 1,394.00 | 1,405.00 | 1,405.00 | 0.86% | 125,200 |
| Feb 18, 2026 | 1,420.00 | 1,421.00 | 1,374.00 | 1,393.00 | 1,393.00 | -1.21% | 234,000 |
| Feb 17, 2026 | 1,441.00 | 1,441.00 | 1,396.00 | 1,410.00 | 1,410.00 | -2.62% | 172,700 |
| Feb 16, 2026 | 1,444.00 | 1,467.00 | 1,432.00 | 1,448.00 | 1,448.00 | 0.14% | 161,500 |
| Feb 13, 2026 | 1,506.00 | 1,513.00 | 1,418.00 | 1,446.00 | 1,446.00 | - | 288,500 |
| Feb 12, 2026 | 1,449.00 | 1,469.00 | 1,438.00 | 1,446.00 | 1,446.00 | -0.62% | 201,700 |
| Feb 10, 2026 | 1,434.00 | 1,475.00 | 1,428.00 | 1,455.00 | 1,455.00 | 1.39% | 134,600 |
| Feb 9, 2026 | 1,426.00 | 1,436.00 | 1,403.00 | 1,435.00 | 1,435.00 | 2.14% | 131,800 |
| Feb 6, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.89% | 143,700 |
| Feb 5, 2026 | 1,380.00 | 1,450.00 | 1,376.00 | 1,432.00 | 1,432.00 | 3.77% | 169,100 |
| Feb 4, 2026 | 1,383.00 | 1,391.00 | 1,371.00 | 1,380.00 | 1,380.00 | -0.14% | 150,600 |
| Feb 3, 2026 | 1,387.00 | 1,402.00 | 1,360.00 | 1,382.00 | 1,382.00 | -0.93% | 242,300 |
| Feb 2, 2026 | 1,445.00 | 1,452.00 | 1,388.00 | 1,395.00 | 1,395.00 | -2.58% | 217,300 |
| Jan 30, 2026 | 1,410.00 | 1,441.00 | 1,397.00 | 1,432.00 | 1,432.00 | 1.56% | 106,200 |
| Jan 29, 2026 | 1,422.00 | 1,429.00 | 1,396.00 | 1,410.00 | 1,410.00 | -2.08% | 165,100 |
| Jan 28, 2026 | 1,456.00 | 1,461.00 | 1,439.00 | 1,440.00 | 1,440.00 | -1.84% | 121,200 |
| Jan 27, 2026 | 1,476.00 | 1,483.00 | 1,458.00 | 1,467.00 | 1,467.00 | -1.15% | 95,900 |
| Jan 26, 2026 | 1,482.00 | 1,493.00 | 1,474.00 | 1,484.00 | 1,484.00 | -1.53% | 124,300 |
| Jan 23, 2026 | 1,535.00 | 1,541.00 | 1,501.00 | 1,507.00 | 1,507.00 | -2.21% | 124,700 |
| Jan 22, 2026 | 1,535.00 | 1,549.00 | 1,533.00 | 1,541.00 | 1,541.00 | -0.32% | 75,400 |
| Jan 21, 2026 | 1,551.00 | 1,560.00 | 1,539.00 | 1,546.00 | 1,546.00 | -2.03% | 132,600 |
| Jan 20, 2026 | 1,562.00 | 1,583.00 | 1,538.00 | 1,578.00 | 1,578.00 | 1.35% | 149,100 |
| Jan 19, 2026 | 1,563.00 | 1,565.00 | 1,524.00 | 1,557.00 | 1,557.00 | 1.30% | 142,700 |
| Jan 16, 2026 | 1,521.00 | 1,544.00 | 1,503.00 | 1,537.00 | 1,537.00 | 0.13% | 131,100 |
| Jan 15, 2026 | 1,491.00 | 1,543.00 | 1,491.00 | 1,535.00 | 1,535.00 | 2.81% | 177,500 |
| Jan 14, 2026 | 1,517.00 | 1,520.00 | 1,485.00 | 1,493.00 | 1,493.00 | -0.33% | 132,300 |
| Jan 13, 2026 | 1,539.00 | 1,540.00 | 1,488.00 | 1,498.00 | 1,498.00 | -1.12% | 145,800 |
| Jan 9, 2026 | 1,484.00 | 1,520.00 | 1,484.00 | 1,515.00 | 1,515.00 | 1.88% | 113,800 |
| Jan 8, 2026 | 1,480.00 | 1,498.00 | 1,477.00 | 1,487.00 | 1,487.00 | 0.34% | 95,200 |
| Jan 7, 2026 | 1,500.00 | 1,501.00 | 1,470.00 | 1,482.00 | 1,482.00 | -2.31% | 185,400 |
| Jan 6, 2026 | 1,486.00 | 1,529.00 | 1,486.00 | 1,517.00 | 1,517.00 | 2.22% | 216,000 |
| Jan 5, 2026 | 1,500.00 | 1,513.00 | 1,481.00 | 1,484.00 | 1,484.00 | -0.60% | 182,700 |
| Dec 30, 2025 | 1,500.00 | 1,507.00 | 1,489.00 | 1,493.00 | 1,493.00 | -0.60% | 121,800 |
| Dec 29, 2025 | 1,489.00 | 1,523.00 | 1,478.00 | 1,502.00 | 1,502.00 | 0.67% | 178,800 |
| Dec 26, 2025 | 1,508.00 | 1,512.00 | 1,482.00 | 1,492.00 | 1,492.00 | -0.86% | 192,600 |
| Dec 25, 2025 | 1,505.00 | 1,517.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.79% | 167,200 |
| Dec 24, 2025 | 1,525.00 | 1,539.00 | 1,502.00 | 1,517.00 | 1,517.00 | -1.24% | 197,900 |
| Dec 23, 2025 | 1,526.00 | 1,568.00 | 1,524.00 | 1,536.00 | 1,536.00 | 0.52% | 243,700 |
| Dec 22, 2025 | 1,463.00 | 1,535.00 | 1,463.00 | 1,528.00 | 1,528.00 | 4.44% | 330,400 |
| Dec 19, 2025 | 1,473.00 | 1,482.00 | 1,454.00 | 1,463.00 | 1,463.00 | -2.40% | 305,200 |
| Dec 18, 2025 | 1,506.00 | 1,524.00 | 1,473.00 | 1,499.00 | 1,499.00 | 7.00% | 597,300 |