Oji Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	830.20	831.80	826.10	826.40	-	-0.40%	1,296,000
Jul 6, 2026	822.50	832.80	816.00	829.70	829.70	1.90%	2,789,400
Jul 3, 2026	820.70	835.00	813.80	814.20	814.20	0.23%	4,214,500
Jul 2, 2026	809.60	816.00	802.50	812.30	812.30	2.23%	3,648,100
Jul 1, 2026	794.00	799.20	790.50	794.60	794.60	-0.10%	2,893,500
Jun 30, 2026	805.00	808.00	795.40	795.40	795.40	-1.23%	5,662,800
Jun 29, 2026	791.70	805.30	790.70	805.30	805.30	2.01%	12,804,100
Jun 26, 2026	785.00	790.30	782.40	789.40	789.40	1.01%	4,279,000
Jun 25, 2026	790.20	790.90	778.10	781.50	781.50	0.81%	3,103,100
Jun 24, 2026	775.60	783.00	771.30	775.20	775.20	-1.31%	3,912,800
Jun 23, 2026	799.60	800.00	785.00	785.50	785.50	-1.79%	3,506,400
Jun 22, 2026	800.00	804.00	789.60	799.80	799.80	-0.61%	3,210,200
Jun 19, 2026	792.10	805.00	787.60	804.70	804.70	0.55%	11,473,100
Jun 18, 2026	802.00	803.90	797.60	800.30	800.30	0.09%	3,285,700
Jun 17, 2026	800.60	805.90	796.80	799.60	799.60	0.72%	3,088,900
Jun 16, 2026	797.30	800.00	787.20	793.90	793.90	-0.43%	3,324,800
Jun 15, 2026	805.00	812.30	797.30	797.30	797.30	0.80%	4,182,000
Jun 12, 2026	793.40	794.40	783.70	791.00	791.00	1.02%	3,915,300
Jun 11, 2026	782.70	787.70	776.70	783.00	783.00	-0.28%	3,235,000
Jun 10, 2026	778.00	792.00	770.20	785.20	785.20	-0.28%	5,631,600
Jun 9, 2026	781.50	791.70	780.90	787.40	787.40	0.87%	3,441,800
Jun 8, 2026	772.80	785.80	770.50	780.60	780.60	0.22%	3,445,300
Jun 5, 2026	770.50	787.90	768.80	778.90	778.90	0.63%	3,980,500
Jun 4, 2026	779.50	784.00	774.00	774.00	774.00	-1.10%	2,974,900
Jun 3, 2026	767.90	783.90	766.60	782.60	782.60	1.91%	3,552,900
Jun 2, 2026	761.80	771.00	754.50	767.90	767.90	-0.30%	4,386,700
Jun 1, 2026	782.00	782.00	767.10	770.20	770.20	-1.53%	5,221,200
May 29, 2026	789.20	789.90	779.60	782.20	782.20	-1.05%	5,235,200
May 28, 2026	788.70	797.70	785.50	790.50	790.50	1.31%	4,485,400
May 27, 2026	769.30	786.30	768.60	780.30	780.30	1.25%	4,917,500
May 26, 2026	771.90	778.10	767.80	770.70	770.70	-0.66%	3,767,100
May 25, 2026	782.00	783.60	771.00	775.80	775.80	-0.17%	4,363,400
May 22, 2026	795.00	796.00	777.10	777.10	777.10	-2.03%	5,529,200
May 21, 2026	820.00	821.00	793.20	793.20	793.20	-1.66%	5,327,100
May 20, 2026	820.00	820.00	799.00	806.60	806.60	-1.04%	5,082,400
May 19, 2026	825.00	829.60	809.10	815.10	815.10	0.63%	6,241,200
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