Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 954.40
+6.80 (0.72%)
Feb 5, 2026, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 962.00 | 968.80 | 953.30 | 954.40 | 954.40 | 0.72% | 5,194,400 |
| Feb 4, 2026 | 940.50 | 951.90 | 935.70 | 947.60 | 947.60 | 1.10% | 3,962,100 |
| Feb 3, 2026 | 919.60 | 938.70 | 914.80 | 937.30 | 937.30 | 2.86% | 3,684,100 |
| Feb 2, 2026 | 923.80 | 927.50 | 911.20 | 911.20 | 911.20 | -0.44% | 3,374,900 |
| Jan 30, 2026 | 906.00 | 919.30 | 906.00 | 915.20 | 915.20 | 0.33% | 4,655,900 |
| Jan 29, 2026 | 902.00 | 913.50 | 894.90 | 912.20 | 912.20 | 0.78% | 3,738,600 |
| Jan 28, 2026 | 909.00 | 913.50 | 905.10 | 905.10 | 905.10 | -0.76% | 3,735,800 |
| Jan 27, 2026 | 906.00 | 914.40 | 904.50 | 912.00 | 912.00 | 0.05% | 3,793,700 |
| Jan 26, 2026 | 915.10 | 917.50 | 905.00 | 911.50 | 911.50 | -1.01% | 3,498,300 |
| Jan 23, 2026 | 916.50 | 923.40 | 916.00 | 920.80 | 920.80 | 0.37% | 3,038,500 |
| Jan 22, 2026 | 914.60 | 924.70 | 913.80 | 917.40 | 917.40 | 0.77% | 2,933,700 |
| Jan 21, 2026 | 915.10 | 927.50 | 909.00 | 910.40 | 910.40 | -1.67% | 4,583,000 |
| Jan 20, 2026 | 924.00 | 926.20 | 916.60 | 925.90 | 925.90 | 0.06% | 2,692,000 |
| Jan 19, 2026 | 922.30 | 928.10 | 916.30 | 925.30 | 925.30 | 0.72% | 3,255,000 |
| Jan 16, 2026 | 920.00 | 923.60 | 915.10 | 918.70 | 918.70 | -0.43% | 2,725,900 |
| Jan 15, 2026 | 914.00 | 924.70 | 913.30 | 922.70 | 922.70 | 0.94% | 3,587,600 |
| Jan 14, 2026 | 908.10 | 918.10 | 907.00 | 914.10 | 914.10 | 0.74% | 4,020,200 |
| Jan 13, 2026 | 905.00 | 908.60 | 896.00 | 907.40 | 907.40 | 1.44% | 4,612,300 |
| Jan 9, 2026 | 900.40 | 905.40 | 893.70 | 894.50 | 894.50 | 0.39% | 3,201,200 |
| Jan 8, 2026 | 895.00 | 903.10 | 891.00 | 891.00 | 891.00 | -0.40% | 3,178,900 |
| Jan 7, 2026 | 890.00 | 895.80 | 886.40 | 894.60 | 894.60 | 0.03% | 3,012,600 |
| Jan 6, 2026 | 884.50 | 897.40 | 884.50 | 894.30 | 894.30 | 1.26% | 3,743,800 |
| Jan 5, 2026 | 866.90 | 883.20 | 864.10 | 883.20 | 883.20 | 2.67% | 5,204,500 |
| Dec 30, 2025 | 862.00 | 866.80 | 858.20 | 860.20 | 860.20 | -0.27% | 2,930,900 |
| Dec 29, 2025 | 864.10 | 865.00 | 857.50 | 862.50 | 862.50 | 0.06% | 3,366,900 |
| Dec 26, 2025 | 862.00 | 865.80 | 856.50 | 862.00 | 862.00 | 0.10% | 2,368,900 |
| Dec 25, 2025 | 857.80 | 861.10 | 853.00 | 861.10 | 861.10 | 0.75% | 1,723,400 |
| Dec 24, 2025 | 853.00 | 862.40 | 850.80 | 854.70 | 854.70 | 0.23% | 2,499,200 |
| Dec 23, 2025 | 848.10 | 856.40 | 846.80 | 852.70 | 852.70 | 0.66% | 2,866,000 |
| Dec 22, 2025 | 856.80 | 859.00 | 846.50 | 847.10 | 847.10 | -0.59% | 3,487,100 |
| Dec 19, 2025 | 850.00 | 855.10 | 842.30 | 852.10 | 852.10 | 0.15% | 7,363,600 |
| Dec 18, 2025 | 839.30 | 853.30 | 838.00 | 850.80 | 850.80 | 1.89% | 4,540,600 |
| Dec 17, 2025 | 845.00 | 849.60 | 834.20 | 835.00 | 835.00 | -0.85% | 5,244,900 |
| Dec 16, 2025 | 832.80 | 859.80 | 823.80 | 842.20 | 842.20 | 1.23% | 10,354,400 |
| Dec 15, 2025 | 826.60 | 832.00 | 823.40 | 832.00 | 832.00 | 0.82% | 4,421,500 |
| Dec 12, 2025 | 817.40 | 825.40 | 814.90 | 825.20 | 825.20 | 0.94% | 4,536,200 |
| Dec 11, 2025 | 816.30 | 822.90 | 815.40 | 817.50 | 817.50 | 0.53% | 3,193,400 |
| Dec 10, 2025 | 808.00 | 813.30 | 805.00 | 813.20 | 813.20 | 0.64% | 3,062,100 |
| Dec 9, 2025 | 825.80 | 826.50 | 803.50 | 808.00 | 808.00 | -2.16% | 3,999,800 |
| Dec 8, 2025 | 812.00 | 825.80 | 809.00 | 825.80 | 825.80 | 2.15% | 5,004,700 |
| Dec 5, 2025 | 809.00 | 811.10 | 799.00 | 808.40 | 808.40 | -0.05% | 4,387,400 |
| Dec 4, 2025 | 803.70 | 809.90 | 799.00 | 808.80 | 808.80 | 0.52% | 3,550,400 |
| Dec 3, 2025 | 811.90 | 818.50 | 802.40 | 804.60 | 804.60 | -0.04% | 3,128,600 |
| Dec 2, 2025 | 811.70 | 816.60 | 804.90 | 804.90 | 804.90 | -1.01% | 3,976,200 |
| Dec 1, 2025 | 825.30 | 827.00 | 813.10 | 813.10 | 813.10 | -1.06% | 4,333,300 |
| Nov 28, 2025 | 821.90 | 826.80 | 819.30 | 821.80 | 821.80 | 0.46% | 6,602,100 |
| Nov 27, 2025 | 821.90 | 823.60 | 818.00 | 818.00 | 818.00 | -0.47% | 2,099,600 |
| Nov 26, 2025 | 807.50 | 823.50 | 805.60 | 821.90 | 821.90 | 2.65% | 4,535,300 |
| Nov 25, 2025 | 803.10 | 804.90 | 797.00 | 800.70 | 800.70 | -0.04% | 2,832,000 |
| Nov 21, 2025 | 785.00 | 801.00 | 784.00 | 801.00 | 801.00 | 1.43% | 4,857,100 |