Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 810.80
+5.90 (0.73%)
Dec 3, 2025, 9:05 AM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 811.70 | 816.60 | 808.00 | 811.90 | - | -0.15% | 1,332,300 |
| 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 |
| Oct 14, 2025 | 765.20 | 782.00 | 761.30 | 774.30 | 774.30 | -0.62% | 5,255,800 |
| Oct 10, 2025 | 785.00 | 786.00 | 775.70 | 779.10 | 779.10 | -1.08% | 5,659,100 |
| Oct 9, 2025 | 794.40 | 796.30 | 786.00 | 787.60 | 787.60 | -1.34% | 4,768,600 |
| Oct 8, 2025 | 804.30 | 809.20 | 798.30 | 798.30 | 798.30 | -0.73% | 3,194,200 |
| Oct 7, 2025 | 795.80 | 804.20 | 791.00 | 804.20 | 804.20 | 0.65% | 4,097,400 |
| Oct 6, 2025 | 813.30 | 816.30 | 797.50 | 799.00 | 799.00 | -0.03% | 4,658,100 |
| Oct 3, 2025 | 789.20 | 799.80 | 788.00 | 799.20 | 799.20 | 0.95% | 3,108,300 |
| Oct 2, 2025 | 796.00 | 796.90 | 784.20 | 791.70 | 791.70 | -0.65% | 3,767,300 |
| Oct 1, 2025 | 803.00 | 804.60 | 791.30 | 796.90 | 796.90 | -1.50% | 5,284,700 |
| Sep 30, 2025 | 813.90 | 816.00 | 802.70 | 809.00 | 809.00 | -0.63% | 4,725,800 |
| Sep 29, 2025 | 825.10 | 825.60 | 814.10 | 814.10 | 814.10 | -2.61% | 4,629,100 |
| Sep 26, 2025 | 830.40 | 837.40 | 827.00 | 835.90 | 817.90 | 0.53% | 5,655,800 |
| Sep 25, 2025 | 827.40 | 832.40 | 824.30 | 831.50 | 813.59 | 0.91% | 4,102,000 |
| Sep 24, 2025 | 831.70 | 831.70 | 824.00 | 824.00 | 806.26 | -0.51% | 4,158,600 |
| Sep 22, 2025 | 822.00 | 831.20 | 814.60 | 828.20 | 810.37 | 0.68% | 5,702,600 |
| Sep 19, 2025 | 833.90 | 833.90 | 821.00 | 822.60 | 804.89 | -1.41% | 9,526,800 |
| Sep 18, 2025 | 835.20 | 836.40 | 831.10 | 834.40 | 816.43 | -0.39% | 4,499,300 |