Oji Holdings Corporation (TYO:3861)
Japan flag Japan · Delayed Price · Currency is JPY
839.30
+3.00 (0.36%)
Sep 5, 2025, 3:30 PM JST

Oji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025827.00837.90824.40836.30836.301.10%4,489,900
Sep 3, 2025825.00838.00823.00827.20827.200.79%5,756,000
Sep 2, 2025816.20824.60812.70820.70820.701.05%3,905,200
Sep 1, 2025813.30816.40805.10812.20812.200.05%3,721,500
Aug 29, 2025804.00817.80798.60811.80811.801.17%9,950,300
Aug 28, 2025799.90803.10797.20802.40802.400.53%3,174,400
Aug 27, 2025797.20798.30791.00798.20798.20-4,158,800
Aug 26, 2025802.80803.00795.10798.20798.200.03%3,211,000
Aug 25, 2025806.80810.30797.40798.00798.00-0.86%4,671,000
Aug 22, 2025795.00806.30792.00804.90804.901.02%3,459,600
Aug 21, 2025795.00802.00791.50796.80796.801.04%5,228,000
Aug 20, 2025783.00789.40778.30788.60788.600.65%3,162,400
Aug 19, 2025779.30783.50776.00783.50783.500.59%3,283,300
Aug 18, 2025776.60781.90774.90778.90778.900.46%2,988,900
Aug 15, 2025768.00775.30765.20775.30775.301.23%3,388,500
Aug 14, 2025770.00770.20761.60765.90765.90-0.48%2,945,500
Aug 13, 2025772.00775.60764.50769.60769.60-0.31%4,010,700
Aug 12, 2025773.00785.20768.60772.00772.00-0.49%8,022,200
Aug 8, 2025764.50776.40762.80775.80775.801.74%5,074,600
Aug 7, 2025753.00764.50752.60762.50762.500.36%3,363,700
Aug 6, 2025746.00759.80744.30759.80759.801.96%5,007,700
Aug 5, 2025731.90746.10730.00745.20745.201.82%5,022,700
Aug 4, 2025736.00748.00722.10731.90731.90-1.72%11,501,200
Aug 1, 2025742.00748.50738.50744.70744.700.74%3,539,800
Jul 31, 2025737.40742.60737.30739.20739.200.60%4,390,100
Jul 30, 2025713.10737.30707.20734.80734.80-1.92%10,540,700
Jul 29, 2025749.00751.90744.80749.20749.20-0.56%3,858,200
Jul 28, 2025755.90758.50750.50753.40753.40-0.08%3,871,100
Jul 25, 2025749.00755.00745.80754.00754.000.67%3,414,700
Jul 24, 2025739.10750.40739.10749.00749.001.71%4,455,100
Jul 23, 2025742.70746.20736.10736.40736.40-0.54%5,905,900
Jul 22, 2025734.00740.90732.30740.40740.400.75%4,125,700
Jul 18, 2025748.50749.50732.10734.90734.90-1.66%5,159,000
Jul 17, 2025740.30748.00739.00747.30747.300.77%3,694,800
Jul 16, 2025746.50749.10741.40741.60741.60-1.15%2,600,000
Jul 15, 2025751.30753.60747.50750.20750.20-0.95%4,273,900
Jul 14, 2025753.90757.40748.10757.40757.400.09%3,144,500
Jul 11, 2025760.00762.90751.50756.70756.700.37%5,279,800
Jul 10, 2025758.00768.20753.90753.90753.900.27%5,394,400
Jul 9, 2025750.00761.70748.90751.90751.900.53%4,508,000
Jul 8, 2025740.00751.30737.40747.90747.900.61%4,108,000
Jul 7, 2025743.40752.40741.60743.40743.400.73%3,976,900
Jul 4, 2025736.60740.90733.30738.00738.000.38%2,652,400
Jul 3, 2025736.60737.90728.20735.20735.20-0.05%3,674,900
Jul 2, 2025727.30740.60723.50735.60735.600.93%4,968,500
Jul 1, 2025720.00728.80716.20728.80728.800.41%3,688,700
Jun 30, 2025715.00727.20714.80725.80725.801.71%6,098,300
Jun 27, 2025708.00714.90703.50713.60713.600.79%6,814,400
Jun 26, 2025705.50708.00699.00708.00708.000.38%3,846,500
Jun 25, 2025710.60710.80703.00705.30705.30-1.27%4,086,600