Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan · Delayed Price · Currency is JPY 1,283.00
+6.00 (0.47%)
Oct 29, 2026, 3:10 PM JST
Ohishi Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,277.00 | 1,284.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.47% | 1,100 |
| Oct 28, 2026 | 1,276.00 | 1,279.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.08% | 1,800 |
| Oct 27, 2026 | 1,281.00 | 1,284.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.39% | 3,800 |
| Oct 26, 2026 | 1,283.00 | 1,283.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.16% | 2,600 |
| Oct 23, 2026 | 1,283.00 | 1,283.00 | 1,282.00 | 1,283.00 | 1,283.00 | - | 1,500 |
| Oct 22, 2026 | 1,288.00 | 1,288.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.39% | 1,100 |
| Oct 21, 2026 | 1,288.00 | 1,300.00 | 1,283.00 | 1,288.00 | 1,288.00 | - | 4,800 |
| Oct 20, 2026 | 1,289.00 | 1,289.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.08% | 3,500 |
| Oct 19, 2026 | 1,289.00 | 1,304.00 | 1,289.00 | 1,289.00 | 1,289.00 | - | 4,600 |
| Oct 16, 2026 | 1,289.00 | 1,294.00 | 1,288.00 | 1,289.00 | 1,289.00 | - | 1,500 |
| Oct 15, 2026 | 1,296.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.69% | 2,300 |
| Oct 14, 2026 | 1,300.00 | 1,314.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 1,700 |
| Oct 13, 2026 | 1,300.00 | 1,322.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 5,600 |
| Oct 9, 2026 | 1,309.00 | 1,309.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,200 |
| Oct 8, 2026 | 1,298.00 | 1,300.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 1,000 |
| Oct 7, 2026 | 1,300.00 | 1,301.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 2,400 |
| Oct 6, 2026 | 1,301.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 5,900 |
| Oct 5, 2026 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.84% | 1,500 |
| Oct 2, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,312.00 | - | 600 |
| Oct 1, 2026 | 1,318.00 | 1,318.00 | 1,311.00 | 1,312.00 | 1,312.00 | -0.46% | 600 |
| Sep 30, 2026 | 1,310.00 | 1,318.00 | 1,310.00 | 1,318.00 | 1,318.00 | -0.08% | 1,000 |
| Sep 29, 2026 | 1,310.00 | 1,325.00 | 1,302.00 | 1,319.00 | 1,319.00 | 1.54% | 1,400 |
| Sep 28, 2026 | 1,325.00 | 1,325.00 | 1,323.00 | 1,325.00 | 1,299.00 | - | 1,700 |
| Sep 25, 2026 | 1,326.00 | 1,344.00 | 1,325.00 | 1,325.00 | 1,299.00 | -0.08% | 2,300 |
| Sep 24, 2026 | 1,336.00 | 1,345.00 | 1,326.00 | 1,326.00 | 1,299.98 | -0.67% | 4,500 |
| Sep 18, 2026 | 1,333.00 | 1,335.00 | 1,323.00 | 1,335.00 | 1,308.80 | 0.91% | 4,300 |
| Sep 17, 2026 | 1,322.00 | 1,333.00 | 1,322.00 | 1,323.00 | 1,297.04 | 0.08% | 800 |
| Sep 16, 2026 | 1,322.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,296.06 | - | 2,300 |
| Sep 15, 2026 | 1,333.00 | 1,333.00 | 1,310.00 | 1,322.00 | 1,296.06 | -0.38% | 2,800 |
| Sep 14, 2026 | 1,311.00 | 1,327.00 | 1,311.00 | 1,327.00 | 1,300.96 | 1.22% | 2,600 |
| Sep 11, 2026 | 1,317.00 | 1,320.00 | 1,311.00 | 1,311.00 | 1,285.27 | -0.68% | 2,200 |
| Sep 10, 2026 | 1,320.00 | 1,322.00 | 1,316.00 | 1,320.00 | 1,294.10 | - | 2,200 |
| Sep 9, 2026 | 1,321.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,294.10 | -0.08% | 1,900 |
| Sep 8, 2026 | 1,326.00 | 1,326.00 | 1,321.00 | 1,321.00 | 1,295.08 | -0.38% | 600 |
| Sep 7, 2026 | 1,320.00 | 1,327.00 | 1,319.00 | 1,326.00 | 1,299.98 | 0.45% | 1,200 |
| Sep 4, 2026 | 1,320.00 | 1,331.00 | 1,318.00 | 1,320.00 | 1,294.10 | - | 1,300 |
| Sep 3, 2026 | 1,321.00 | 1,331.00 | 1,320.00 | 1,320.00 | 1,294.10 | 0.23% | 1,900 |
| Sep 2, 2026 | 1,314.00 | 1,321.00 | 1,310.00 | 1,317.00 | 1,291.16 | -0.30% | 3,500 |
| Sep 1, 2026 | 1,338.00 | 1,338.00 | 1,300.00 | 1,321.00 | 1,295.08 | -1.27% | 7,100 |
| Aug 31, 2026 | 1,332.00 | 1,338.00 | 1,326.00 | 1,338.00 | 1,311.74 | 0.45% | 1,700 |
| Aug 28, 2026 | 1,325.00 | 1,339.00 | 1,325.00 | 1,332.00 | 1,305.86 | 0.60% | 700 |
| Aug 27, 2026 | 1,328.00 | 1,328.00 | 1,323.00 | 1,324.00 | 1,298.02 | -0.23% | 1,400 |
| Aug 26, 2026 | 1,326.00 | 1,327.00 | 1,325.00 | 1,327.00 | 1,300.96 | 0.08% | 2,200 |
| Aug 25, 2026 | 1,330.00 | 1,332.00 | 1,325.00 | 1,326.00 | 1,299.98 | -0.45% | 4,900 |
| Aug 24, 2026 | 1,332.00 | 1,343.00 | 1,330.00 | 1,332.00 | 1,305.86 | - | 2,900 |
| Aug 21, 2026 | 1,336.00 | 1,337.00 | 1,332.00 | 1,332.00 | 1,305.86 | -0.30% | 2,300 |
| Aug 20, 2026 | 1,336.00 | 1,342.00 | 1,335.00 | 1,336.00 | 1,309.78 | -0.15% | 2,600 |
| Aug 19, 2026 | 1,337.00 | 1,338.00 | 1,336.00 | 1,338.00 | 1,311.74 | 0.07% | 1,000 |
| Aug 18, 2026 | 1,338.00 | 1,340.00 | 1,326.00 | 1,337.00 | 1,310.76 | 0.91% | 3,000 |
| Aug 17, 2026 | 1,325.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,299.00 | 0.38% | 2,800 |