Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan · Delayed Price · Currency is JPY 1,291.00
-7.00 (-0.54%)
Aug 6, 2026, 10:11 AM JST
Ohishi Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,297.00 | 1,307.00 | 1,295.00 | 1,295.00 | - | - | 1,200 |
| Aug 4, 2026 | 1,295.00 | 1,296.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 1,800 |
| Aug 3, 2026 | 1,288.00 | 1,296.00 | 1,279.00 | 1,295.00 | 1,295.00 | 1.01% | 9,300 |
| Jul 31, 2026 | 1,273.00 | 1,285.00 | 1,272.00 | 1,282.00 | 1,282.00 | 0.71% | 900 |
| Jul 30, 2026 | 1,274.00 | 1,276.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.24% | 1,300 |
| Jul 29, 2026 | 1,275.00 | 1,287.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 1,200 |
| Jul 28, 2026 | 1,266.00 | 1,285.00 | 1,262.00 | 1,275.00 | 1,275.00 | 0.71% | 1,600 |
| Jul 27, 2026 | 1,260.00 | 1,286.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.48% | 1,800 |
| Jul 24, 2026 | 1,277.00 | 1,286.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.33% | 2,100 |
| Jul 23, 2026 | 1,271.00 | 1,277.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.24% | 900 |
| Jul 22, 2026 | 1,272.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,274.00 | - | 2,200 |
| Jul 21, 2026 | 1,278.00 | 1,285.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.23% | 4,000 |
| Jul 17, 2026 | 1,300.00 | 1,312.00 | 1,276.00 | 1,277.00 | 1,277.00 | -1.77% | 3,700 |
| Jul 16, 2026 | 1,314.00 | 1,314.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.07% | 2,700 |
| Jul 15, 2026 | 1,314.00 | 1,315.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.08% | 2,400 |
| Jul 14, 2026 | 1,298.00 | 1,315.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.31% | 5,700 |
| Jul 13, 2026 | 1,288.00 | 1,298.00 | 1,271.00 | 1,298.00 | 1,298.00 | 0.78% | 8,400 |
| Jul 10, 2026 | 1,270.00 | 1,288.00 | 1,264.00 | 1,288.00 | 1,288.00 | 1.42% | 7,900 |
| Jul 9, 2026 | 1,259.00 | 1,270.00 | 1,248.00 | 1,270.00 | 1,270.00 | 1.93% | 1,800 |
| Jul 8, 2026 | 1,249.00 | 1,261.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.08% | 2,200 |
| Jul 7, 2026 | 1,243.00 | 1,255.00 | 1,243.00 | 1,245.00 | 1,245.00 | 0.24% | 2,300 |
| Jul 6, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,242.00 | 1,242.00 | 0.08% | 6,700 |
| Jul 3, 2026 | 1,239.00 | 1,255.00 | 1,237.00 | 1,241.00 | 1,241.00 | 0.16% | 2,300 |
| Jul 2, 2026 | 1,246.00 | 1,250.00 | 1,235.00 | 1,239.00 | 1,239.00 | 0.32% | 3,200 |
| Jul 1, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,235.00 | 1,235.00 | 1.06% | 1,400 |
| Jun 30, 2026 | 1,218.00 | 1,230.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.58% | 3,600 |
| Jun 29, 2026 | 1,212.00 | 1,218.00 | 1,211.00 | 1,215.00 | 1,215.00 | - | 3,800 |
| Jun 26, 2026 | 1,211.00 | 1,219.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.41% | 2,800 |
| Jun 25, 2026 | 1,210.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 2,800 |
| Jun 24, 2026 | 1,210.00 | 1,216.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 1,300 |
| Jun 23, 2026 | 1,217.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 2,100 |
| Jun 22, 2026 | 1,214.00 | 1,215.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 4,200 |
| Jun 19, 2026 | 1,208.00 | 1,220.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.17% | 3,700 |
| Jun 18, 2026 | 1,234.00 | 1,243.00 | 1,201.00 | 1,208.00 | 1,208.00 | -2.19% | 4,700 |
| Jun 17, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.16% | 2,600 |
| Jun 16, 2026 | 1,243.00 | 1,244.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.32% | 4,700 |
| Jun 15, 2026 | 1,271.00 | 1,272.00 | 1,235.00 | 1,237.00 | 1,237.00 | -0.80% | 14,500 |
| Jun 12, 2026 | 1,224.00 | 1,247.00 | 1,223.00 | 1,247.00 | 1,247.00 | 2.47% | 7,300 |
| Jun 11, 2026 | 1,217.00 | 1,217.00 | 1,202.00 | 1,217.00 | 1,217.00 | - | 3,200 |
| Jun 10, 2026 | 1,209.00 | 1,219.00 | 1,208.00 | 1,217.00 | 1,217.00 | 0.66% | 3,300 |
| Jun 9, 2026 | 1,200.00 | 1,211.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.25% | 8,500 |
| Jun 8, 2026 | 1,204.00 | 1,212.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.66% | 7,300 |
| Jun 5, 2026 | 1,201.00 | 1,211.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.25% | 4,600 |
| Jun 4, 2026 | 1,202.00 | 1,205.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.17% | 6,300 |
| Jun 3, 2026 | 1,209.00 | 1,218.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.50% | 5,600 |
| Jun 2, 2026 | 1,221.00 | 1,221.00 | 1,205.00 | 1,209.00 | 1,209.00 | -0.98% | 5,500 |
| 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 |