Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 854.50
-11.90 (-1.37%)
Aug 19, 2026, 3:30 PM JST
Oji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |