Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 875.30
-38.80 (-4.24%)
Mar 19, 2026, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 903.40 | 908.00 | 878.00 | 879.90 | - | -3.74% | 4,740,100 |
| Mar 18, 2026 | 909.00 | 917.10 | 908.00 | 914.10 | 914.10 | 0.72% | 3,437,800 |
| Mar 17, 2026 | 904.00 | 915.00 | 903.00 | 907.60 | 907.60 | 0.70% | 2,285,900 |
| Mar 16, 2026 | 908.30 | 910.00 | 898.10 | 901.30 | 901.30 | -0.76% | 3,214,000 |
| Mar 13, 2026 | 908.60 | 921.80 | 905.60 | 908.20 | 908.20 | -0.59% | 3,564,200 |
| Mar 12, 2026 | 920.00 | 924.70 | 906.80 | 913.60 | 913.60 | -1.05% | 4,170,200 |
| Mar 11, 2026 | 934.90 | 938.50 | 923.30 | 923.30 | 923.30 | 0.07% | 3,247,900 |
| Mar 10, 2026 | 927.70 | 934.60 | 919.50 | 922.70 | 922.70 | 1.10% | 3,901,700 |
| Mar 9, 2026 | 899.80 | 917.00 | 890.20 | 912.70 | 912.70 | -1.43% | 7,859,300 |
| Mar 6, 2026 | 915.40 | 928.70 | 913.50 | 925.90 | 925.90 | -0.48% | 3,054,200 |
| Mar 5, 2026 | 942.70 | 950.40 | 929.40 | 930.40 | 930.40 | 0.29% | 4,937,300 |
| Mar 4, 2026 | 920.00 | 934.40 | 911.80 | 927.70 | 927.70 | -2.21% | 5,846,500 |
| Mar 3, 2026 | 966.00 | 977.50 | 947.00 | 948.70 | 948.70 | -3.97% | 6,358,800 |
| Mar 2, 2026 | 970.00 | 987.90 | 962.00 | 987.90 | 987.90 | 0.35% | 3,959,600 |
| Feb 27, 2026 | 986.90 | 989.20 | 976.40 | 984.50 | 984.50 | 0.49% | 4,987,700 |
| Feb 26, 2026 | 988.00 | 990.70 | 979.20 | 979.70 | 979.70 | 0.12% | 3,267,100 |
| Feb 25, 2026 | 983.30 | 987.50 | 975.50 | 978.50 | 978.50 | -0.31% | 3,341,800 |
| Feb 24, 2026 | 971.70 | 984.30 | 965.20 | 981.50 | 981.50 | 1.02% | 3,645,500 |
| Feb 20, 2026 | 973.10 | 976.50 | 967.20 | 971.60 | 971.60 | -0.27% | 3,386,500 |
| Feb 19, 2026 | 978.40 | 978.40 | 959.10 | 974.20 | 974.20 | -1.27% | 4,255,900 |
| Feb 18, 2026 | 975.00 | 990.30 | 974.10 | 986.70 | 986.70 | 1.23% | 2,521,800 |
| Feb 17, 2026 | 963.70 | 976.20 | 961.00 | 974.70 | 974.70 | 1.10% | 2,699,300 |
| Feb 16, 2026 | 979.40 | 980.00 | 961.60 | 964.10 | 964.10 | -1.42% | 3,478,900 |
| Feb 13, 2026 | 977.70 | 983.80 | 962.40 | 978.00 | 978.00 | 0.43% | 4,679,300 |
| Feb 12, 2026 | 961.80 | 977.00 | 959.10 | 973.80 | 973.80 | 1.95% | 3,595,500 |
| Feb 10, 2026 | 949.30 | 962.10 | 947.40 | 955.20 | 955.20 | 1.02% | 3,849,300 |
| Feb 9, 2026 | 930.70 | 954.70 | 921.00 | 945.60 | 945.60 | 3.51% | 6,376,300 |
| Feb 6, 2026 | 955.70 | 964.00 | 911.00 | 913.50 | 913.50 | -4.29% | 9,367,200 |
| 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 |