Oji Holdings Corporation (TYO:3861)
Japan · Delayed Price · Currency is JPY 883.00
+0.60 (0.07%)
Jul 28, 2026, 3:30 PM JST
Oji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |