Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 785.20
-2.20 (-0.28%)
Jun 10, 2026, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.75% | 5,476,900 |
| Mar 27, 2026 | 862.00 | 875.00 | 861.10 | 871.20 | 853.20 | 1.17% | 5,424,300 |