Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 870.20
-3.70 (-0.42%)
Sep 8, 2026, 3:30 PM JST
Oji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 878.70 | 879.30 | 868.00 | 873.90 | 873.90 | -0.15% | 3,889,400 |
| Sep 4, 2026 | 879.60 | 883.80 | 868.80 | 875.20 | 875.20 | 0.45% | 4,521,500 |
| Sep 3, 2026 | 873.00 | 880.50 | 871.20 | 871.30 | 871.30 | -0.19% | 3,279,900 |
| Sep 2, 2026 | 885.00 | 890.40 | 873.00 | 873.00 | 873.00 | -2.09% | 4,242,700 |
| Sep 1, 2026 | 880.00 | 892.30 | 879.00 | 891.60 | 891.60 | 0.95% | 2,608,700 |
| Aug 31, 2026 | 880.00 | 886.70 | 877.90 | 883.20 | 883.20 | 0.19% | 3,671,900 |
| Aug 28, 2026 | 876.60 | 881.50 | 873.50 | 881.50 | 881.50 | 0.56% | 5,973,600 |
| Aug 27, 2026 | 883.20 | 883.40 | 875.60 | 876.60 | 876.60 | -0.39% | 3,043,800 |
| Aug 26, 2026 | 875.00 | 885.40 | 874.00 | 880.00 | 880.00 | 1.24% | 2,888,200 |
| Aug 25, 2026 | 880.00 | 884.40 | 869.20 | 869.20 | 869.20 | -0.78% | 2,652,300 |
| Aug 24, 2026 | 869.10 | 879.50 | 867.70 | 876.00 | 876.00 | 1.07% | 2,453,300 |
| Aug 21, 2026 | 861.00 | 873.50 | 860.20 | 866.70 | 866.70 | 0.62% | 2,149,300 |
| Aug 20, 2026 | 865.30 | 868.00 | 855.40 | 861.40 | 861.40 | 0.81% | 2,295,000 |
| Aug 19, 2026 | 863.50 | 863.50 | 848.40 | 854.50 | 854.50 | -1.37% | 3,453,300 |
| Aug 18, 2026 | 855.90 | 867.40 | 849.30 | 866.40 | 866.40 | 0.53% | 3,124,600 |
| Aug 17, 2026 | 871.20 | 876.80 | 861.80 | 861.80 | 861.80 | -1.58% | 3,052,200 |
| Aug 14, 2026 | 874.00 | 877.90 | 870.40 | 875.60 | 875.60 | 0.49% | 3,124,900 |
| Aug 13, 2026 | 870.00 | 874.60 | 864.60 | 871.30 | 871.30 | -0.25% | 3,220,600 |
| Aug 12, 2026 | 885.10 | 889.80 | 868.00 | 873.50 | 873.50 | -0.24% | 3,101,800 |
| Aug 10, 2026 | 888.00 | 889.00 | 874.60 | 875.60 | 875.60 | -1.16% | 3,799,400 |
| Aug 7, 2026 | 874.10 | 890.00 | 872.00 | 885.90 | 885.90 | 1.38% | 3,069,700 |
| Aug 6, 2026 | 867.30 | 875.80 | 857.80 | 873.80 | 873.80 | 2.52% | 4,520,900 |
| Aug 5, 2026 | 864.30 | 878.10 | 842.50 | 852.30 | 852.30 | -2.33% | 6,806,200 |
| Aug 4, 2026 | 880.50 | 881.40 | 864.30 | 872.60 | 872.60 | -0.42% | 4,281,600 |
| Aug 3, 2026 | 877.90 | 877.90 | 851.00 | 876.30 | 876.30 | -0.40% | 4,591,200 |
| Jul 31, 2026 | 878.00 | 890.50 | 873.60 | 879.80 | 879.80 | -1.45% | 7,998,400 |
| Jul 30, 2026 | 890.20 | 897.50 | 879.10 | 892.70 | 892.70 | -0.42% | 3,777,900 |
| Jul 29, 2026 | 885.30 | 898.20 | 877.50 | 896.50 | 896.50 | 1.53% | 5,007,100 |
| Jul 28, 2026 | 882.00 | 886.20 | 873.10 | 883.00 | 883.00 | 0.07% | 3,117,300 |
| Jul 27, 2026 | 873.00 | 882.40 | 869.90 | 882.40 | 882.40 | 2.50% | 3,711,600 |
| Jul 24, 2026 | 860.00 | 865.20 | 853.00 | 860.90 | 860.90 | -0.95% | 3,132,100 |
| Jul 23, 2026 | 863.70 | 874.10 | 861.00 | 869.20 | 869.20 | 1.32% | 3,706,300 |
| Jul 22, 2026 | 850.00 | 859.60 | 848.80 | 857.90 | 857.90 | 0.48% | 3,034,400 |
| Jul 21, 2026 | 845.00 | 857.00 | 844.00 | 853.80 | 853.80 | 1.97% | 3,472,500 |
| Jul 17, 2026 | 842.30 | 850.90 | 836.20 | 837.30 | 837.30 | -0.17% | 3,567,400 |
| Jul 16, 2026 | 830.00 | 844.10 | 828.00 | 838.70 | 838.70 | 1.35% | 2,782,200 |
| Jul 15, 2026 | 830.00 | 831.50 | 821.00 | 827.50 | 827.50 | 0.30% | 3,102,100 |
| Jul 14, 2026 | 820.70 | 828.00 | 814.20 | 825.00 | 825.00 | 1.19% | 2,698,600 |
| Jul 13, 2026 | 823.50 | 826.00 | 814.50 | 815.30 | 815.30 | -0.10% | 2,471,000 |
| Jul 10, 2026 | 822.00 | 824.90 | 815.00 | 816.10 | 816.10 | -1.05% | 2,565,900 |
| Jul 9, 2026 | 822.20 | 828.00 | 820.20 | 824.80 | 824.80 | -0.60% | 2,779,900 |
| Jul 8, 2026 | 828.30 | 834.30 | 825.00 | 829.80 | 829.80 | -0.14% | 2,568,700 |
| Jul 7, 2026 | 830.20 | 831.80 | 821.50 | 831.00 | 831.00 | 0.16% | 3,978,600 |
| 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 |