Oisix ra daichi Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,824.00
+25.00 (1.39%)
Sep 26, 2025, 3:30 PM JST
Oisix ra daichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,799.00 | 1,824.00 | 1,794.00 | 1,824.00 | 1,824.00 | 1.39% | 234,500 |
| Sep 25, 2025 | 1,731.00 | 1,806.00 | 1,731.00 | 1,799.00 | 1,799.00 | 4.53% | 307,100 |
| Sep 24, 2025 | 1,715.00 | 1,729.00 | 1,699.00 | 1,721.00 | 1,721.00 | 0.17% | 205,600 |
| Sep 22, 2025 | 1,709.00 | 1,734.00 | 1,690.00 | 1,718.00 | 1,718.00 | -0.81% | 200,900 |
| Sep 19, 2025 | 1,756.00 | 1,810.00 | 1,721.00 | 1,732.00 | 1,732.00 | -1.98% | 396,600 |
| Sep 18, 2025 | 1,740.00 | 1,771.00 | 1,714.00 | 1,767.00 | 1,767.00 | 1.90% | 308,800 |
| Sep 17, 2025 | 1,656.00 | 1,739.00 | 1,630.00 | 1,734.00 | 1,734.00 | 5.47% | 428,700 |
| Sep 16, 2025 | 1,636.00 | 1,659.00 | 1,609.00 | 1,644.00 | 1,644.00 | 1.36% | 428,700 |
| Sep 12, 2025 | 1,601.00 | 1,623.00 | 1,590.00 | 1,622.00 | 1,622.00 | 0.43% | 125,300 |
| Sep 11, 2025 | 1,607.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.50% | 133,100 |
| Sep 10, 2025 | 1,602.00 | 1,612.00 | 1,583.00 | 1,607.00 | 1,607.00 | 0.31% | 139,500 |
| Sep 9, 2025 | 1,590.00 | 1,624.00 | 1,589.00 | 1,602.00 | 1,602.00 | 0.95% | 165,800 |
| Sep 8, 2025 | 1,605.00 | 1,613.00 | 1,582.00 | 1,587.00 | 1,587.00 | -0.63% | 145,600 |
| Sep 5, 2025 | 1,595.00 | 1,604.00 | 1,579.00 | 1,597.00 | 1,597.00 | 0.19% | 161,500 |
| Sep 4, 2025 | 1,610.00 | 1,622.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.99% | 155,100 |
| Sep 3, 2025 | 1,575.00 | 1,630.00 | 1,572.00 | 1,610.00 | 1,610.00 | 1.00% | 257,400 |
| Sep 2, 2025 | 1,600.00 | 1,604.00 | 1,574.00 | 1,594.00 | 1,594.00 | -0.38% | 191,800 |
| Sep 1, 2025 | 1,604.00 | 1,633.00 | 1,580.00 | 1,600.00 | 1,600.00 | -1.90% | 276,300 |
| Aug 29, 2025 | 1,664.00 | 1,666.00 | 1,620.00 | 1,631.00 | 1,631.00 | -2.86% | 230,300 |
| Aug 28, 2025 | 1,695.00 | 1,708.00 | 1,675.00 | 1,679.00 | 1,679.00 | -0.94% | 145,200 |
| Aug 27, 2025 | 1,730.00 | 1,732.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.87% | 171,000 |
| Aug 26, 2025 | 1,784.00 | 1,785.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.06% | 140,400 |
| Aug 25, 2025 | 1,748.00 | 1,755.00 | 1,728.00 | 1,744.00 | 1,744.00 | -0.17% | 209,800 |
| Aug 22, 2025 | 1,809.00 | 1,809.00 | 1,747.00 | 1,747.00 | 1,747.00 | -4.12% | 219,600 |
| Aug 21, 2025 | 1,834.00 | 1,846.00 | 1,816.00 | 1,822.00 | 1,822.00 | -0.87% | 113,700 |
| Aug 20, 2025 | 1,867.00 | 1,880.00 | 1,812.00 | 1,838.00 | 1,838.00 | -1.50% | 196,100 |
| Aug 19, 2025 | 1,890.00 | 1,897.00 | 1,863.00 | 1,866.00 | 1,866.00 | -0.48% | 165,900 |
| Aug 18, 2025 | 1,848.00 | 1,898.00 | 1,830.00 | 1,875.00 | 1,875.00 | 1.02% | 229,800 |
| Aug 15, 2025 | 1,936.00 | 1,947.00 | 1,838.00 | 1,856.00 | 1,856.00 | -4.13% | 403,800 |
| Aug 14, 2025 | 1,930.00 | 1,997.00 | 1,901.00 | 1,936.00 | 1,936.00 | 9.19% | 904,000 |
| Aug 13, 2025 | 1,795.00 | 1,801.00 | 1,769.00 | 1,773.00 | 1,773.00 | -0.11% | 298,400 |
| Aug 12, 2025 | 1,807.00 | 1,807.00 | 1,764.00 | 1,775.00 | 1,775.00 | -1.66% | 171,300 |
| Aug 8, 2025 | 1,850.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,805.00 | -2.22% | 222,600 |
| Aug 7, 2025 | 1,821.00 | 1,865.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.60% | 223,400 |
| Aug 6, 2025 | 1,820.00 | 1,822.00 | 1,792.00 | 1,817.00 | 1,817.00 | 0.22% | 118,700 |
| Aug 5, 2025 | 1,814.00 | 1,826.00 | 1,796.00 | 1,813.00 | 1,813.00 | 0.06% | 132,600 |
| Aug 4, 2025 | 1,791.00 | 1,815.00 | 1,769.00 | 1,812.00 | 1,812.00 | 0.50% | 277,900 |
| Aug 1, 2025 | 1,743.00 | 1,817.00 | 1,743.00 | 1,803.00 | 1,803.00 | 4.04% | 387,400 |
| Jul 31, 2025 | 1,678.00 | 1,734.00 | 1,671.00 | 1,733.00 | 1,733.00 | 3.28% | 138,800 |
| Jul 30, 2025 | 1,670.00 | 1,683.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.78% | 97,100 |
| Jul 29, 2025 | 1,671.00 | 1,674.00 | 1,657.00 | 1,665.00 | 1,665.00 | -1.19% | 68,600 |
| Jul 28, 2025 | 1,709.00 | 1,710.00 | 1,674.00 | 1,685.00 | 1,685.00 | -1.86% | 83,800 |
| Jul 25, 2025 | 1,713.00 | 1,737.00 | 1,686.00 | 1,717.00 | 1,717.00 | 0.23% | 135,900 |
| Jul 24, 2025 | 1,678.00 | 1,716.00 | 1,650.00 | 1,713.00 | 1,713.00 | 2.03% | 135,600 |
| Jul 23, 2025 | 1,705.00 | 1,711.00 | 1,656.00 | 1,679.00 | 1,679.00 | -1.47% | 163,200 |
| Jul 22, 2025 | 1,678.00 | 1,750.00 | 1,675.00 | 1,704.00 | 1,704.00 | 1.19% | 217,000 |
| Jul 18, 2025 | 1,679.00 | 1,713.00 | 1,679.00 | 1,684.00 | 1,684.00 | 0.30% | 84,100 |
| Jul 17, 2025 | 1,684.00 | 1,692.00 | 1,673.00 | 1,679.00 | 1,679.00 | 0.12% | 69,500 |
| Jul 16, 2025 | 1,662.00 | 1,708.00 | 1,660.00 | 1,677.00 | 1,677.00 | 1.21% | 127,300 |
| Jul 15, 2025 | 1,678.00 | 1,688.00 | 1,647.00 | 1,657.00 | 1,657.00 | -0.48% | 68,300 |