Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 825.80
+10.60 (1.30%)
Apr 28, 2026, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 815.20 | 825.80 | 815.20 | 825.80 | 825.80 | 1.30% | 3,851,900 |
| Apr 27, 2026 | 822.20 | 826.50 | 815.20 | 815.20 | 815.20 | -0.85% | 3,970,300 |
| Apr 24, 2026 | 825.00 | 826.80 | 818.80 | 822.20 | 822.20 | 0.22% | 3,016,400 |
| Apr 23, 2026 | 826.50 | 826.80 | 815.00 | 820.40 | 820.40 | -1.58% | 5,059,400 |
| Apr 22, 2026 | 837.30 | 843.30 | 833.60 | 833.60 | 833.60 | -0.42% | 2,990,500 |
| Apr 21, 2026 | 839.80 | 845.00 | 835.70 | 837.10 | 837.10 | -0.51% | 3,921,200 |
| Apr 20, 2026 | 848.00 | 852.10 | 839.50 | 841.40 | 841.40 | -0.08% | 4,718,400 |
| Apr 17, 2026 | 850.60 | 852.70 | 842.10 | 842.10 | 842.10 | -1.00% | 4,314,900 |
| Apr 16, 2026 | 849.00 | 855.50 | 848.00 | 850.60 | 850.60 | 0.11% | 4,812,500 |
| Apr 15, 2026 | 845.70 | 854.30 | 844.20 | 849.70 | 849.70 | -0.28% | 3,932,300 |
| Apr 14, 2026 | 852.80 | 857.40 | 850.00 | 852.10 | 852.10 | -0.08% | 3,473,200 |
| Apr 13, 2026 | 849.00 | 856.00 | 847.70 | 852.80 | 852.80 | 0.45% | 4,305,100 |
| Apr 10, 2026 | 850.70 | 854.30 | 848.40 | 849.00 | 849.00 | -0.70% | 4,326,500 |
| Apr 9, 2026 | 866.20 | 869.80 | 855.00 | 855.00 | 855.00 | -0.36% | 3,472,000 |
| Apr 8, 2026 | 858.10 | 863.20 | 850.10 | 858.10 | 858.10 | 1.32% | 5,718,700 |
| Apr 7, 2026 | 854.50 | 858.10 | 846.60 | 846.90 | 846.90 | -0.49% | 3,468,100 |
| Apr 6, 2026 | 853.00 | 857.80 | 849.60 | 851.10 | 851.10 | -0.16% | 3,112,600 |
| Apr 3, 2026 | 844.60 | 856.10 | 844.30 | 852.50 | 852.50 | 0.63% | 3,573,100 |
| Apr 2, 2026 | 859.80 | 867.50 | 844.30 | 847.20 | 847.20 | -0.77% | 4,344,400 |
| Apr 1, 2026 | 860.00 | 860.80 | 843.00 | 853.80 | 853.80 | 0.77% | 6,153,500 |
| Mar 31, 2026 | 843.00 | 855.20 | 836.30 | 847.30 | 847.30 | 1.07% | 4,577,400 |
| Mar 30, 2026 | 830.00 | 840.80 | 824.00 | 838.30 | 838.30 | -3.78% | 5,476,900 |
| Mar 27, 2026 | 862.00 | 875.00 | 861.10 | 871.20 | 853.20 | 1.17% | 5,424,300 |
| Mar 26, 2026 | 857.70 | 864.30 | 851.30 | 861.10 | 843.31 | -1.33% | 5,635,200 |
| Mar 25, 2026 | 886.80 | 887.00 | 871.70 | 872.70 | 854.67 | 0.68% | 4,287,900 |
| Mar 24, 2026 | 870.30 | 872.90 | 862.90 | 866.80 | 848.89 | 1.50% | 4,619,400 |
| Mar 23, 2026 | 864.90 | 865.00 | 850.00 | 854.00 | 836.36 | -2.43% | 7,471,700 |
| Mar 19, 2026 | 903.40 | 908.00 | 875.30 | 875.30 | 857.22 | -4.24% | 8,403,300 |
| Mar 18, 2026 | 909.00 | 917.10 | 908.00 | 914.10 | 895.21 | 0.72% | 3,437,800 |
| Mar 17, 2026 | 904.00 | 915.00 | 903.00 | 907.60 | 888.85 | 0.70% | 2,285,900 |
| Mar 16, 2026 | 908.30 | 910.00 | 898.10 | 901.30 | 882.68 | -0.76% | 3,214,000 |
| Mar 13, 2026 | 908.60 | 921.80 | 905.60 | 908.20 | 889.44 | -0.59% | 3,564,200 |
| Mar 12, 2026 | 920.00 | 924.70 | 906.80 | 913.60 | 894.72 | -1.05% | 4,170,200 |
| Mar 11, 2026 | 934.90 | 938.50 | 923.30 | 923.30 | 904.22 | 0.07% | 3,247,900 |
| Mar 10, 2026 | 927.70 | 934.60 | 919.50 | 922.70 | 903.64 | 1.10% | 3,901,700 |
| Mar 9, 2026 | 899.80 | 917.00 | 890.20 | 912.70 | 893.84 | -1.43% | 7,859,300 |
| Mar 6, 2026 | 915.40 | 928.70 | 913.50 | 925.90 | 906.77 | -0.48% | 3,054,200 |
| Mar 5, 2026 | 942.70 | 950.40 | 929.40 | 930.40 | 911.18 | 0.29% | 4,937,300 |
| Mar 4, 2026 | 920.00 | 934.40 | 911.80 | 927.70 | 908.53 | -2.21% | 5,846,500 |
| Mar 3, 2026 | 966.00 | 977.50 | 947.00 | 948.70 | 929.10 | -3.97% | 6,358,800 |
| Mar 2, 2026 | 970.00 | 987.90 | 962.00 | 987.90 | 967.49 | 0.35% | 3,959,600 |
| Feb 27, 2026 | 986.90 | 989.20 | 976.40 | 984.50 | 964.16 | 0.49% | 4,987,700 |
| Feb 26, 2026 | 988.00 | 990.70 | 979.20 | 979.70 | 959.46 | 0.12% | 3,267,100 |
| Feb 25, 2026 | 983.30 | 987.50 | 975.50 | 978.50 | 958.28 | -0.31% | 3,341,800 |
| Feb 24, 2026 | 971.70 | 984.30 | 965.20 | 981.50 | 961.22 | 1.02% | 3,645,500 |
| Feb 20, 2026 | 973.10 | 976.50 | 967.20 | 971.60 | 951.53 | -0.27% | 3,386,500 |
| Feb 19, 2026 | 978.40 | 978.40 | 959.10 | 974.20 | 954.07 | -1.27% | 4,255,900 |
| Feb 18, 2026 | 975.00 | 990.30 | 974.10 | 986.70 | 966.31 | 1.23% | 2,521,800 |
| Feb 17, 2026 | 963.70 | 976.20 | 961.00 | 974.70 | 954.56 | 1.10% | 2,699,300 |
| Feb 16, 2026 | 979.40 | 980.00 | 961.60 | 964.10 | 944.18 | -1.42% | 3,478,900 |