Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 861.10
+6.40 (0.75%)
Dec 25, 2025, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 857.80 | 860.40 | 853.00 | 858.10 | - | 0.40% | 1,384,400 |
| 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 |
| Nov 20, 2025 | 788.00 | 797.00 | 784.20 | 789.70 | 789.70 | 0.22% | 3,349,500 |
| Nov 19, 2025 | 785.90 | 793.00 | 782.20 | 788.00 | 788.00 | 0.79% | 3,901,700 |
| Nov 18, 2025 | 775.10 | 782.80 | 770.50 | 781.80 | 781.80 | 0.72% | 4,020,400 |
| Nov 17, 2025 | 795.00 | 799.40 | 775.00 | 776.20 | 776.20 | -2.96% | 4,677,300 |
| Nov 14, 2025 | 794.10 | 801.10 | 788.00 | 799.90 | 799.90 | 0.82% | 4,043,600 |
| Nov 13, 2025 | 790.20 | 794.50 | 786.70 | 793.40 | 793.40 | 0.85% | 3,379,900 |
| Nov 12, 2025 | 776.30 | 786.70 | 775.00 | 786.70 | 786.70 | 1.47% | 3,619,300 |
| Nov 11, 2025 | 783.00 | 783.00 | 767.00 | 775.30 | 775.30 | -1.31% | 4,127,800 |
| Nov 10, 2025 | 767.70 | 785.60 | 765.00 | 785.60 | 785.60 | 1.89% | 4,739,900 |
| Nov 7, 2025 | 780.00 | 782.40 | 753.20 | 771.00 | 771.00 | -1.47% | 7,827,400 |
| Nov 6, 2025 | 778.40 | 784.00 | 775.30 | 782.50 | 782.50 | 0.82% | 4,110,000 |
| Nov 5, 2025 | 771.00 | 776.10 | 762.30 | 776.10 | 776.10 | 0.03% | 6,471,500 |
| Nov 4, 2025 | 777.00 | 780.80 | 769.00 | 775.90 | 775.90 | -0.32% | 3,784,300 |
| Oct 31, 2025 | 780.60 | 785.40 | 774.90 | 778.40 | 778.40 | -0.73% | 5,756,500 |
| Oct 30, 2025 | 779.90 | 785.30 | 774.20 | 784.10 | 784.10 | 0.15% | 5,565,900 |
| Oct 29, 2025 | 800.00 | 801.40 | 782.90 | 782.90 | 782.90 | -2.55% | 4,389,300 |
| Oct 28, 2025 | 820.00 | 820.20 | 803.40 | 803.40 | 803.40 | -2.07% | 3,751,900 |
| Oct 27, 2025 | 820.00 | 823.30 | 817.60 | 820.40 | 820.40 | 0.38% | 3,063,100 |
| Oct 24, 2025 | 815.80 | 819.00 | 814.20 | 817.30 | 817.30 | 0.41% | 2,716,800 |
| Oct 23, 2025 | 804.00 | 814.20 | 801.50 | 814.00 | 814.00 | 1.58% | 3,026,500 |
| Oct 22, 2025 | 792.00 | 803.80 | 790.20 | 801.30 | 801.30 | 1.02% | 2,554,700 |
| Oct 21, 2025 | 796.70 | 799.30 | 790.60 | 793.20 | 793.20 | -0.59% | 2,803,700 |
| Oct 20, 2025 | 794.00 | 799.20 | 792.70 | 797.90 | 797.90 | 1.20% | 2,917,100 |
| Oct 17, 2025 | 782.50 | 789.00 | 780.50 | 788.40 | 788.40 | 0.66% | 3,383,600 |
| Oct 16, 2025 | 780.90 | 784.60 | 779.70 | 783.20 | 783.20 | 0.28% | 2,475,000 |
| Oct 15, 2025 | 780.20 | 782.00 | 778.00 | 781.00 | 781.00 | 0.87% | 2,704,200 |