Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan · Delayed Price · Currency is JPY 1,210.00
0.00 (0.00%)
Jun 23, 2026, 3:30 PM JST
Ohishi Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |