Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 830.20
+3.00 (0.36%)
Nov 10, 2026, 3:30 PM JST
Oji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 830.80 | 834.60 | 824.90 | 830.20 | 830.20 | 0.36% | 4,341,300 |
| Nov 9, 2026 | 815.50 | 833.50 | 803.00 | 827.20 | 827.20 | 3.34% | 4,669,700 |
| Nov 6, 2026 | 838.90 | 847.60 | 794.10 | 800.50 | 800.50 | -5.91% | 10,598,900 |
| Nov 5, 2026 | 829.00 | 852.30 | 825.70 | 850.80 | 850.80 | 4.50% | 6,471,500 |
| Nov 4, 2026 | 818.40 | 824.90 | 808.60 | 814.20 | 814.20 | -0.88% | 3,920,700 |
| Nov 2, 2026 | 821.90 | 822.70 | 816.50 | 821.40 | 821.40 | 0.44% | 2,920,200 |
| Oct 30, 2026 | 810.00 | 818.20 | 810.00 | 817.80 | 817.80 | 1.08% | 3,228,400 |
| Oct 29, 2026 | 809.00 | 812.40 | 804.40 | 809.10 | 809.10 | -0.05% | 7,198,600 |
| Oct 28, 2026 | 827.60 | 828.70 | 809.50 | 809.50 | 809.50 | -2.31% | 5,377,000 |
| Oct 27, 2026 | 831.10 | 834.50 | 823.30 | 828.60 | 828.60 | -0.77% | 4,981,500 |
| Oct 26, 2026 | 830.40 | 839.40 | 825.70 | 835.00 | 835.00 | 1.13% | 4,157,300 |
| Oct 23, 2026 | 839.90 | 840.50 | 825.00 | 825.70 | 825.70 | -0.55% | 4,197,600 |
| Oct 22, 2026 | 830.50 | 834.50 | 828.10 | 830.30 | 830.30 | -0.19% | 3,119,800 |
| Oct 21, 2026 | 836.50 | 838.80 | 828.40 | 831.90 | 831.90 | -0.63% | 3,937,700 |
| Oct 20, 2026 | 842.90 | 847.50 | 836.70 | 837.20 | 837.20 | -0.77% | 3,304,700 |
| 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 |