Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 800.30
-14.80 (-1.82%)
May 20, 2026, 11:30 AM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 825.00 | 829.60 | 814.60 | 815.30 | - | 0.65% | 2,894,900 |
| May 18, 2026 | 851.20 | 853.70 | 810.00 | 810.00 | 810.00 | -5.48% | 7,101,000 |
| May 15, 2026 | 838.80 | 858.00 | 805.70 | 857.00 | 857.00 | 1.81% | 9,304,700 |
| May 14, 2026 | 838.80 | 849.50 | 833.70 | 841.80 | 841.80 | 0.72% | 5,319,700 |
| May 13, 2026 | 831.80 | 844.60 | 830.90 | 835.80 | 835.80 | 0.70% | 3,422,600 |
| May 12, 2026 | 822.00 | 835.00 | 820.00 | 830.00 | 830.00 | 0.97% | 3,739,000 |
| May 11, 2026 | 826.10 | 831.80 | 817.60 | 822.00 | 822.00 | -0.87% | 3,546,700 |
| May 8, 2026 | 838.00 | 844.00 | 826.90 | 829.20 | 829.20 | -0.53% | 4,290,700 |
| May 7, 2026 | 822.50 | 839.20 | 821.50 | 833.60 | 833.60 | 1.08% | 5,218,600 |
| May 1, 2026 | 822.80 | 829.30 | 818.20 | 824.70 | 824.70 | 0.27% | 3,194,600 |
| Apr 30, 2026 | 815.60 | 825.90 | 813.30 | 822.50 | 822.50 | -0.40% | 4,309,500 |
| 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 |