Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 843.70
+5.40 (0.64%)
Oct 19, 2026, 3:30 PM JST
Oji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 847.70 | 848.60 | 840.70 | 843.70 | 843.70 | 0.64% | 3,361,900 |
| Oct 16, 2026 | 844.50 | 848.90 | 837.20 | 838.30 | 838.30 | -0.43% | 2,552,900 |
| Oct 15, 2026 | 839.40 | 846.20 | 835.80 | 841.90 | 841.90 | 0.92% | 5,027,300 |
| Oct 14, 2026 | 845.50 | 845.70 | 829.20 | 834.20 | 834.20 | -0.82% | 2,876,400 |
| Oct 13, 2026 | 838.90 | 845.20 | 834.20 | 841.10 | 841.10 | 1.06% | 3,673,500 |
| Oct 9, 2026 | 837.90 | 841.40 | 830.00 | 832.30 | 832.30 | 0.47% | 4,621,800 |
| Oct 8, 2026 | 825.00 | 831.60 | 818.90 | 828.40 | 828.40 | -0.13% | 4,040,100 |
| Oct 7, 2026 | 827.00 | 833.00 | 826.00 | 829.50 | 829.50 | 0.07% | 3,107,400 |
| Oct 6, 2026 | 832.00 | 833.80 | 825.60 | 828.90 | 828.90 | 0.10% | 3,604,700 |
| Oct 5, 2026 | 833.90 | 836.10 | 828.00 | 828.10 | 828.10 | -0.87% | 4,094,800 |
| Oct 2, 2026 | 840.20 | 841.00 | 829.50 | 835.40 | 835.40 | -1.07% | 4,852,300 |
| Oct 1, 2026 | 845.30 | 848.90 | 839.90 | 844.40 | 844.40 | -0.22% | 3,574,300 |
| Sep 30, 2026 | 836.10 | 848.40 | 835.90 | 846.30 | 846.30 | 1.27% | 4,511,300 |
| Sep 29, 2026 | 840.10 | 842.20 | 833.50 | 835.70 | 835.70 | -0.88% | 4,838,300 |
| Sep 28, 2026 | 876.20 | 876.90 | 861.10 | 861.10 | 843.10 | -1.68% | 5,474,500 |
| Sep 25, 2026 | 871.80 | 877.10 | 870.50 | 875.80 | 857.49 | 0.63% | 2,893,000 |
| Sep 24, 2026 | 875.70 | 881.30 | 870.30 | 870.30 | 852.11 | -0.62% | 3,117,200 |
| Sep 18, 2026 | 888.90 | 889.90 | 871.80 | 875.70 | 857.39 | -1.48% | 5,179,000 |
| Sep 17, 2026 | 877.30 | 888.90 | 875.90 | 888.90 | 870.32 | 1.87% | 2,308,200 |
| Sep 16, 2026 | 872.00 | 878.30 | 870.00 | 872.60 | 854.36 | 0.32% | 2,566,900 |
| Sep 15, 2026 | 877.40 | 879.00 | 867.10 | 869.80 | 851.62 | -0.34% | 2,036,900 |
| Sep 14, 2026 | 875.00 | 877.90 | 869.80 | 872.80 | 854.56 | 0.63% | 2,127,100 |
| Sep 11, 2026 | 854.00 | 870.20 | 853.00 | 867.30 | 849.17 | 0.86% | 3,104,700 |
| Sep 10, 2026 | 855.00 | 860.70 | 851.60 | 859.90 | 841.93 | -0.47% | 2,920,600 |
| Sep 9, 2026 | 865.00 | 869.20 | 859.10 | 864.00 | 845.94 | -0.71% | 3,221,900 |
| Sep 8, 2026 | 870.00 | 874.30 | 864.00 | 870.20 | 852.01 | -0.42% | 2,564,900 |
| Sep 7, 2026 | 878.70 | 879.30 | 868.00 | 873.90 | 855.63 | -0.15% | 3,889,400 |
| Sep 4, 2026 | 879.60 | 883.80 | 868.80 | 875.20 | 856.91 | 0.45% | 4,521,500 |
| Sep 3, 2026 | 873.00 | 880.50 | 871.20 | 871.30 | 853.09 | -0.19% | 3,279,900 |
| Sep 2, 2026 | 885.00 | 890.40 | 873.00 | 873.00 | 854.75 | -2.09% | 4,242,700 |
| Sep 1, 2026 | 880.00 | 892.30 | 879.00 | 891.60 | 872.96 | 0.95% | 2,608,700 |
| Aug 31, 2026 | 880.00 | 886.70 | 877.90 | 883.20 | 864.74 | 0.19% | 3,671,900 |
| Aug 28, 2026 | 876.60 | 881.50 | 873.50 | 881.50 | 863.07 | 0.56% | 5,973,600 |
| Aug 27, 2026 | 883.20 | 883.40 | 875.60 | 876.60 | 858.28 | -0.39% | 3,043,800 |
| Aug 26, 2026 | 875.00 | 885.40 | 874.00 | 880.00 | 861.60 | 1.24% | 2,888,200 |
| Aug 25, 2026 | 880.00 | 884.40 | 869.20 | 869.20 | 851.03 | -0.78% | 2,652,300 |
| Aug 24, 2026 | 869.10 | 879.50 | 867.70 | 876.00 | 857.69 | 1.07% | 2,453,300 |
| Aug 21, 2026 | 861.00 | 873.50 | 860.20 | 866.70 | 848.58 | 0.62% | 2,149,300 |
| Aug 20, 2026 | 865.30 | 868.00 | 855.40 | 861.40 | 843.39 | 0.81% | 2,295,000 |
| Aug 19, 2026 | 863.50 | 863.50 | 848.40 | 854.50 | 836.64 | -1.37% | 3,453,300 |
| Aug 18, 2026 | 855.90 | 867.40 | 849.30 | 866.40 | 848.29 | 0.53% | 3,124,600 |
| Aug 17, 2026 | 871.20 | 876.80 | 861.80 | 861.80 | 843.79 | -1.58% | 3,052,200 |
| Aug 14, 2026 | 874.00 | 877.90 | 870.40 | 875.60 | 857.30 | 0.49% | 3,124,900 |
| Aug 13, 2026 | 870.00 | 874.60 | 864.60 | 871.30 | 853.09 | -0.25% | 3,220,600 |
| Aug 12, 2026 | 885.10 | 889.80 | 868.00 | 873.50 | 855.24 | -0.24% | 3,101,800 |
| Aug 10, 2026 | 888.00 | 889.00 | 874.60 | 875.60 | 857.30 | -1.16% | 3,799,400 |
| Aug 7, 2026 | 874.10 | 890.00 | 872.00 | 885.90 | 867.38 | 1.38% | 3,069,700 |
| Aug 6, 2026 | 867.30 | 875.80 | 857.80 | 873.80 | 855.53 | 2.52% | 4,520,900 |
| Aug 5, 2026 | 864.30 | 878.10 | 842.50 | 852.30 | 834.48 | -2.33% | 6,806,200 |
| Aug 4, 2026 | 880.50 | 881.40 | 864.30 | 872.60 | 854.36 | -0.42% | 4,281,600 |