Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 814.10
-21.80 (-2.61%)
Sep 29, 2025, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 830.40 | 837.40 | 827.00 | 835.90 | 835.90 | 0.53% | 5,655,800 |
| Sep 25, 2025 | 827.40 | 832.40 | 824.30 | 831.50 | 831.50 | 0.91% | 4,102,000 |
| Sep 24, 2025 | 831.70 | 831.70 | 824.00 | 824.00 | 824.00 | -0.51% | 4,158,600 |
| Sep 22, 2025 | 822.00 | 831.20 | 814.60 | 828.20 | 828.20 | 0.68% | 5,702,600 |
| Sep 19, 2025 | 833.90 | 833.90 | 821.00 | 822.60 | 822.60 | -1.41% | 9,526,800 |
| Sep 18, 2025 | 835.20 | 836.40 | 831.10 | 834.40 | 834.40 | -0.39% | 4,499,300 |
| Sep 17, 2025 | 837.00 | 839.50 | 831.00 | 837.70 | 837.70 | 0.16% | 4,752,100 |
| Sep 16, 2025 | 833.00 | 838.30 | 830.70 | 836.40 | 836.40 | 0.58% | 4,752,100 |
| Sep 12, 2025 | 830.10 | 832.50 | 827.30 | 831.60 | 831.60 | -0.14% | 5,927,300 |
| Sep 11, 2025 | 838.10 | 841.40 | 827.20 | 832.80 | 832.80 | -0.20% | 5,927,300 |
| Sep 10, 2025 | 838.50 | 838.80 | 832.00 | 834.50 | 834.50 | -0.43% | 5,189,800 |
| Sep 9, 2025 | 838.60 | 843.40 | 834.30 | 838.10 | 838.10 | 0.29% | 4,957,800 |
| Sep 8, 2025 | 845.90 | 854.30 | 835.20 | 835.70 | 835.70 | -0.43% | 6,217,600 |
| Sep 5, 2025 | 840.30 | 843.80 | 830.60 | 839.30 | 839.30 | 0.36% | 3,978,300 |
| Sep 4, 2025 | 827.00 | 837.90 | 824.40 | 836.30 | 836.30 | 1.10% | 4,489,900 |
| Sep 3, 2025 | 825.00 | 838.00 | 823.00 | 827.20 | 827.20 | 0.79% | 5,756,000 |
| Sep 2, 2025 | 816.20 | 824.60 | 812.70 | 820.70 | 820.70 | 1.05% | 3,905,200 |
| Sep 1, 2025 | 813.30 | 816.40 | 805.10 | 812.20 | 812.20 | 0.05% | 3,721,500 |
| Aug 29, 2025 | 804.00 | 817.80 | 798.60 | 811.80 | 811.80 | 1.17% | 9,950,300 |
| Aug 28, 2025 | 799.90 | 803.10 | 797.20 | 802.40 | 802.40 | 0.53% | 3,174,400 |
| Aug 27, 2025 | 797.20 | 798.30 | 791.00 | 798.20 | 798.20 | - | 4,158,800 |
| Aug 26, 2025 | 802.80 | 803.00 | 795.10 | 798.20 | 798.20 | 0.03% | 3,211,000 |
| Aug 25, 2025 | 806.80 | 810.30 | 797.40 | 798.00 | 798.00 | -0.86% | 4,671,000 |
| Aug 22, 2025 | 795.00 | 806.30 | 792.00 | 804.90 | 804.90 | 1.02% | 3,459,600 |
| Aug 21, 2025 | 795.00 | 802.00 | 791.50 | 796.80 | 796.80 | 1.04% | 5,228,000 |
| Aug 20, 2025 | 783.00 | 789.40 | 778.30 | 788.60 | 788.60 | 0.65% | 3,162,400 |
| Aug 19, 2025 | 779.30 | 783.50 | 776.00 | 783.50 | 783.50 | 0.59% | 3,283,300 |
| Aug 18, 2025 | 776.60 | 781.90 | 774.90 | 778.90 | 778.90 | 0.46% | 2,988,900 |
| Aug 15, 2025 | 768.00 | 775.30 | 765.20 | 775.30 | 775.30 | 1.23% | 3,388,500 |
| Aug 14, 2025 | 770.00 | 770.20 | 761.60 | 765.90 | 765.90 | -0.48% | 2,945,500 |
| Aug 13, 2025 | 772.00 | 775.60 | 764.50 | 769.60 | 769.60 | -0.31% | 4,010,700 |
| Aug 12, 2025 | 773.00 | 785.20 | 768.60 | 772.00 | 772.00 | -0.49% | 8,022,200 |
| Aug 8, 2025 | 764.50 | 776.40 | 762.80 | 775.80 | 775.80 | 1.74% | 5,074,600 |
| Aug 7, 2025 | 753.00 | 764.50 | 752.60 | 762.50 | 762.50 | 0.36% | 3,363,700 |
| Aug 6, 2025 | 746.00 | 759.80 | 744.30 | 759.80 | 759.80 | 1.96% | 5,007,700 |
| Aug 5, 2025 | 731.90 | 746.10 | 730.00 | 745.20 | 745.20 | 1.82% | 5,022,700 |
| Aug 4, 2025 | 736.00 | 748.00 | 722.10 | 731.90 | 731.90 | -1.72% | 11,501,200 |
| Aug 1, 2025 | 742.00 | 748.50 | 738.50 | 744.70 | 744.70 | 0.74% | 3,539,800 |
| Jul 31, 2025 | 737.40 | 742.60 | 737.30 | 739.20 | 739.20 | 0.60% | 4,390,100 |
| Jul 30, 2025 | 713.10 | 737.30 | 707.20 | 734.80 | 734.80 | -1.92% | 10,540,700 |
| Jul 29, 2025 | 749.00 | 751.90 | 744.80 | 749.20 | 749.20 | -0.56% | 3,858,200 |
| Jul 28, 2025 | 755.90 | 758.50 | 750.50 | 753.40 | 753.40 | -0.08% | 3,871,100 |
| Jul 25, 2025 | 749.00 | 755.00 | 745.80 | 754.00 | 754.00 | 0.67% | 3,414,700 |
| Jul 24, 2025 | 739.10 | 750.40 | 739.10 | 749.00 | 749.00 | 1.71% | 4,455,100 |
| Jul 23, 2025 | 742.70 | 746.20 | 736.10 | 736.40 | 736.40 | -0.54% | 5,905,900 |
| Jul 22, 2025 | 734.00 | 740.90 | 732.30 | 740.40 | 740.40 | 0.75% | 4,125,700 |
| Jul 18, 2025 | 748.50 | 749.50 | 732.10 | 734.90 | 734.90 | -1.66% | 5,159,000 |
| Jul 17, 2025 | 740.30 | 748.00 | 739.00 | 747.30 | 747.30 | 0.77% | 3,694,800 |
| Jul 16, 2025 | 746.50 | 749.10 | 741.40 | 741.60 | 741.60 | -1.15% | 2,600,000 |
| Jul 15, 2025 | 751.30 | 753.60 | 747.50 | 750.20 | 750.20 | -0.95% | 4,273,900 |