Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan · Delayed Price · Currency is JPY 1,383.00
-2.00 (-0.14%)
Apr 22, 2026, 3:11 PM JST
Ohishi Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,385.00 | 1,392.00 | 1,382.00 | 1,382.00 | - | -0.22% | 4,000 |
| Apr 21, 2026 | 1,367.00 | 1,386.00 | 1,367.00 | 1,385.00 | 1,385.00 | 1.24% | 1,900 |
| Apr 20, 2026 | 1,355.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.66% | 4,100 |
| Apr 17, 2026 | 1,354.00 | 1,359.00 | 1,353.00 | 1,359.00 | 1,359.00 | 0.37% | 2,600 |
| Apr 16, 2026 | 1,358.00 | 1,361.00 | 1,353.00 | 1,354.00 | 1,354.00 | - | 7,300 |
| Apr 15, 2026 | 1,356.00 | 1,358.00 | 1,353.00 | 1,354.00 | 1,354.00 | -0.15% | 2,700 |
| Apr 14, 2026 | 1,357.00 | 1,359.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.07% | 2,800 |
| Apr 13, 2026 | 1,363.00 | 1,363.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.44% | 6,400 |
| Apr 10, 2026 | 1,370.00 | 1,372.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.51% | 2,700 |
| Apr 9, 2026 | 1,374.00 | 1,374.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 2,100 |
| Apr 8, 2026 | 1,371.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | - | 6,400 |
| Apr 7, 2026 | 1,362.00 | 1,373.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.15% | 5,800 |
| Apr 6, 2026 | 1,392.00 | 1,395.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.37% | 7,500 |
| Apr 3, 2026 | 1,404.00 | 1,410.00 | 1,369.00 | 1,391.00 | 1,391.00 | -1.07% | 7,100 |
| Apr 2, 2026 | 1,407.00 | 1,408.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | 1,400 |
| Apr 1, 2026 | 1,404.00 | 1,412.00 | 1,396.00 | 1,406.00 | 1,406.00 | 0.14% | 2,700 |
| Mar 31, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.43% | 2,400 |
| Mar 30, 2026 | 1,402.00 | 1,425.00 | 1,388.00 | 1,410.00 | 1,410.00 | -5.24% | 7,000 |
| Mar 27, 2026 | 1,417.00 | 1,488.00 | 1,416.00 | 1,488.00 | 1,462.00 | 4.94% | 4,200 |
| Mar 26, 2026 | 1,423.00 | 1,429.00 | 1,418.00 | 1,418.00 | 1,393.22 | -0.49% | 4,100 |
| Mar 25, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,425.00 | 1,400.10 | 0.42% | 7,400 |
| Mar 24, 2026 | 1,425.00 | 1,426.00 | 1,411.00 | 1,419.00 | 1,394.21 | -0.07% | 6,100 |
| Mar 23, 2026 | 1,419.00 | 1,427.00 | 1,405.00 | 1,420.00 | 1,395.19 | -1.25% | 8,200 |
| Mar 19, 2026 | 1,438.00 | 1,444.00 | 1,437.00 | 1,438.00 | 1,412.87 | -0.42% | 4,100 |
| Mar 18, 2026 | 1,440.00 | 1,447.00 | 1,438.00 | 1,444.00 | 1,418.77 | 0.28% | 4,800 |
| Mar 17, 2026 | 1,436.00 | 1,440.00 | 1,431.00 | 1,440.00 | 1,414.84 | 0.21% | 1,800 |
| Mar 16, 2026 | 1,428.00 | 1,443.00 | 1,426.00 | 1,437.00 | 1,411.89 | 0.49% | 4,900 |
| Mar 13, 2026 | 1,433.00 | 1,448.00 | 1,425.00 | 1,430.00 | 1,405.01 | -0.49% | 3,100 |
| Mar 12, 2026 | 1,456.00 | 1,471.00 | 1,437.00 | 1,437.00 | 1,411.89 | -1.30% | 5,000 |
| Mar 11, 2026 | 1,434.00 | 1,460.00 | 1,431.00 | 1,456.00 | 1,430.56 | 1.68% | 3,200 |
| Mar 10, 2026 | 1,423.00 | 1,432.00 | 1,422.00 | 1,432.00 | 1,406.98 | 1.13% | 3,000 |
| Mar 9, 2026 | 1,450.00 | 1,454.00 | 1,405.00 | 1,416.00 | 1,391.26 | -2.61% | 7,900 |
| Mar 6, 2026 | 1,457.00 | 1,457.00 | 1,421.00 | 1,454.00 | 1,428.59 | -0.14% | 1,500 |
| Mar 5, 2026 | 1,450.00 | 1,458.00 | 1,425.00 | 1,456.00 | 1,430.56 | 2.54% | 2,500 |
| Mar 4, 2026 | 1,440.00 | 1,488.00 | 1,416.00 | 1,420.00 | 1,395.19 | -1.80% | 8,300 |
| Mar 3, 2026 | 1,477.00 | 1,496.00 | 1,446.00 | 1,446.00 | 1,420.73 | -2.30% | 7,300 |
| Mar 2, 2026 | 1,470.00 | 1,480.00 | 1,453.00 | 1,480.00 | 1,454.14 | -0.40% | 5,100 |
| Feb 27, 2026 | 1,499.00 | 1,499.00 | 1,486.00 | 1,486.00 | 1,460.03 | -0.54% | 2,200 |
| Feb 26, 2026 | 1,490.00 | 1,494.00 | 1,480.00 | 1,494.00 | 1,467.90 | 0.27% | 3,400 |
| Feb 25, 2026 | 1,493.00 | 1,499.00 | 1,480.00 | 1,490.00 | 1,463.97 | 0.40% | 2,900 |
| Feb 24, 2026 | 1,460.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,458.07 | 1.64% | 7,000 |
| Feb 20, 2026 | 1,460.00 | 1,460.00 | 1,457.00 | 1,460.00 | 1,434.49 | -0.14% | 1,500 |
| Feb 19, 2026 | 1,451.00 | 1,462.00 | 1,447.00 | 1,462.00 | 1,436.45 | 1.18% | 3,800 |
| Feb 18, 2026 | 1,449.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,419.75 | -0.14% | 2,300 |
| Feb 17, 2026 | 1,436.00 | 1,447.00 | 1,436.00 | 1,447.00 | 1,421.72 | 0.84% | 4,700 |
| Feb 16, 2026 | 1,427.00 | 1,435.00 | 1,427.00 | 1,435.00 | 1,409.93 | 0.56% | 6,400 |
| Feb 13, 2026 | 1,435.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,402.07 | -0.14% | 7,700 |
| Feb 12, 2026 | 1,417.00 | 1,430.00 | 1,417.00 | 1,429.00 | 1,404.03 | 0.85% | 4,700 |
| Feb 10, 2026 | 1,405.00 | 1,418.00 | 1,405.00 | 1,417.00 | 1,392.24 | 0.85% | 3,600 |
| Feb 9, 2026 | 1,418.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,380.45 | -0.71% | 7,000 |