Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan · Delayed Price · Currency is JPY 1,209.00
-12.00 (-0.98%)
Jun 2, 2026, 3:30 PM JST
Ohishi Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,221.00 | 1,221.00 | 1,208.00 | 1,208.00 | - | -1.06% | 2,900 |
| Jun 1, 2026 | 1,232.00 | 1,232.00 | 1,216.00 | 1,221.00 | 1,221.00 | -0.57% | 3,500 |
| May 29, 2026 | 1,232.00 | 1,232.00 | 1,221.00 | 1,228.00 | 1,228.00 | - | 2,800 |
| May 28, 2026 | 1,225.00 | 1,232.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1.24% | 7,400 |
| May 27, 2026 | 1,211.00 | 1,219.00 | 1,208.00 | 1,213.00 | 1,213.00 | -0.49% | 6,100 |
| May 26, 2026 | 1,220.00 | 1,230.00 | 1,212.00 | 1,219.00 | 1,219.00 | -0.89% | 8,200 |
| May 25, 2026 | 1,230.00 | 1,234.00 | 1,229.00 | 1,230.00 | 1,230.00 | - | 6,300 |
| May 22, 2026 | 1,238.00 | 1,238.00 | 1,229.00 | 1,230.00 | 1,230.00 | -0.65% | 4,900 |
| May 21, 2026 | 1,246.00 | 1,246.00 | 1,229.00 | 1,238.00 | 1,238.00 | -0.64% | 8,200 |
| May 20, 2026 | 1,265.00 | 1,265.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.11% | 8,400 |
| May 19, 2026 | 1,265.00 | 1,268.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.94% | 5,000 |
| May 18, 2026 | 1,201.00 | 1,272.00 | 1,200.00 | 1,272.00 | 1,272.00 | -3.71% | 29,100 |
| May 15, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.68% | 3,100 |
| May 14, 2026 | 1,327.00 | 1,330.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.15% | 1,800 |
| May 13, 2026 | 1,332.00 | 1,332.00 | 1,328.00 | 1,332.00 | 1,332.00 | 0.23% | 1,900 |
| May 12, 2026 | 1,333.00 | 1,340.00 | 1,328.00 | 1,329.00 | 1,329.00 | -0.30% | 5,900 |
| May 11, 2026 | 1,335.00 | 1,347.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.15% | 4,300 |
| May 8, 2026 | 1,336.00 | 1,336.00 | 1,331.00 | 1,335.00 | 1,335.00 | -0.07% | 2,300 |
| May 7, 2026 | 1,330.00 | 1,344.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.96% | 4,300 |
| May 1, 2026 | 1,352.00 | 1,352.00 | 1,340.00 | 1,349.00 | 1,349.00 | -0.22% | 5,800 |
| Apr 30, 2026 | 1,358.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.44% | 2,400 |
| Apr 28, 2026 | 1,365.00 | 1,365.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.51% | 1,200 |
| Apr 27, 2026 | 1,366.00 | 1,366.00 | 1,353.00 | 1,365.00 | 1,365.00 | -0.07% | 2,000 |
| Apr 24, 2026 | 1,380.00 | 1,388.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.01% | 1,100 |
| Apr 23, 2026 | 1,386.00 | 1,388.00 | 1,371.00 | 1,380.00 | 1,380.00 | -0.22% | 2,300 |
| Apr 22, 2026 | 1,385.00 | 1,392.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.14% | 4,500 |
| 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 | -3.56% | 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 |