Ohmura Shigyo Co.,Ltd. (TYO:3953)
Japan · Delayed Price · Currency is JPY 801.00
+2.00 (0.25%)
Jul 15, 2026, 3:30 PM JST
Ohmura Shigyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 805.00 | 809.00 | 790.00 | 799.00 | 799.00 | -0.50% | 7,700 |
| Jul 13, 2026 | 800.00 | 803.00 | 795.00 | 803.00 | 803.00 | 0.50% | 4,000 |
| Jul 10, 2026 | 800.00 | 800.00 | 785.00 | 799.00 | 799.00 | 0.38% | 2,100 |
| Jul 9, 2026 | 795.00 | 800.00 | 790.00 | 796.00 | 796.00 | 0.13% | 10,800 |
| Jul 8, 2026 | 779.00 | 800.00 | 779.00 | 795.00 | 795.00 | 3.11% | 8,200 |
| Jul 7, 2026 | 765.00 | 779.00 | 765.00 | 771.00 | 771.00 | 2.66% | 3,800 |
| Jul 6, 2026 | 758.00 | 758.00 | 750.00 | 751.00 | 751.00 | -1.18% | 3,000 |
| Jul 3, 2026 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | 0.66% | 900 |
| Jul 2, 2026 | 753.00 | 759.00 | 751.00 | 755.00 | 755.00 | 1.07% | 1,300 |
| Jul 1, 2026 | 750.00 | 752.00 | 747.00 | 747.00 | 747.00 | 0.27% | 1,500 |
| Jun 30, 2026 | 744.00 | 745.00 | 744.00 | 745.00 | 745.00 | 0.13% | 2,300 |
| Jun 29, 2026 | 745.00 | 746.00 | 743.00 | 744.00 | 744.00 | 0.54% | 6,600 |
| Jun 26, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 600 |
| Jun 25, 2026 | 737.00 | 740.00 | 736.00 | 740.00 | 740.00 | 0.41% | 700 |
| Jun 24, 2026 | 740.00 | 744.00 | 737.00 | 737.00 | 737.00 | -0.41% | 1,200 |
| Jun 23, 2026 | 743.00 | 748.00 | 740.00 | 740.00 | 740.00 | 0.41% | 400 |
| Jun 22, 2026 | 741.00 | 741.00 | 737.00 | 737.00 | 737.00 | -0.54% | 3,000 |
| Jun 19, 2026 | 744.00 | 744.00 | 741.00 | 741.00 | 741.00 | 0.14% | 600 |
| Jun 18, 2026 | 742.00 | 743.00 | 740.00 | 740.00 | 740.00 | -0.27% | 1,400 |
| Jun 17, 2026 | 739.00 | 742.00 | 739.00 | 742.00 | 742.00 | 0.68% | 13,100 |
| Jun 16, 2026 | 738.00 | 739.00 | 737.00 | 737.00 | 737.00 | -0.54% | 2,400 |
| Jun 15, 2026 | 745.00 | 745.00 | 740.00 | 741.00 | 741.00 | -0.54% | 1,700 |
| Jun 12, 2026 | 749.00 | 749.00 | 745.00 | 745.00 | 745.00 | 0.95% | 3,200 |
| Jun 11, 2026 | 738.00 | 743.00 | 738.00 | 738.00 | 738.00 | - | 800 |
| Jun 10, 2026 | 739.00 | 739.00 | 738.00 | 738.00 | 738.00 | 0.14% | 500 |
| Jun 9, 2026 | 740.00 | 741.00 | 735.00 | 737.00 | 737.00 | -0.41% | 5,200 |
| Jun 8, 2026 | 741.00 | 742.00 | 738.00 | 740.00 | 740.00 | 0.27% | 1,400 |
| Jun 5, 2026 | 737.00 | 743.00 | 736.00 | 738.00 | 738.00 | - | 2,700 |
| Jun 4, 2026 | 741.00 | 742.00 | 738.00 | 738.00 | 738.00 | -0.81% | 2,300 |
| Jun 3, 2026 | 748.00 | 755.00 | 744.00 | 744.00 | 744.00 | 0.68% | 2,600 |
| Jun 2, 2026 | 745.00 | 745.00 | 739.00 | 739.00 | 739.00 | -1.20% | 1,200 |
| Jun 1, 2026 | 749.00 | 749.00 | 743.00 | 748.00 | 748.00 | -0.27% | 2,300 |
| May 29, 2026 | 742.00 | 750.00 | 741.00 | 750.00 | 750.00 | 0.67% | 3,900 |
| May 28, 2026 | 747.00 | 747.00 | 742.00 | 745.00 | 745.00 | -0.27% | 1,600 |
| May 27, 2026 | 747.00 | 749.00 | 742.00 | 747.00 | 747.00 | 0.13% | 900 |
| May 26, 2026 | 748.00 | 748.00 | 739.00 | 746.00 | 746.00 | -0.27% | 4,200 |
| May 25, 2026 | 749.00 | 753.00 | 743.00 | 748.00 | 748.00 | 0.94% | 2,700 |
| May 22, 2026 | 745.00 | 745.00 | 741.00 | 741.00 | 741.00 | -0.13% | 2,800 |
| May 21, 2026 | 747.00 | 747.00 | 740.00 | 742.00 | 742.00 | 0.82% | 2,400 |
| May 20, 2026 | 750.00 | 750.00 | 736.00 | 736.00 | 736.00 | -1.47% | 4,700 |
| May 19, 2026 | 744.00 | 750.00 | 741.00 | 747.00 | 747.00 | 0.95% | 1,800 |
| May 18, 2026 | 740.00 | 753.00 | 740.00 | 740.00 | 740.00 | - | 5,500 |
| May 15, 2026 | 754.00 | 754.00 | 735.00 | 740.00 | 740.00 | -3.65% | 17,400 |
| May 14, 2026 | 760.00 | 769.00 | 759.00 | 768.00 | 768.00 | 1.45% | 2,200 |
| May 13, 2026 | 759.00 | 760.00 | 755.00 | 757.00 | 757.00 | -0.26% | 1,500 |
| May 12, 2026 | 756.00 | 759.00 | 756.00 | 759.00 | 759.00 | 0.80% | 1,200 |
| May 11, 2026 | 772.00 | 773.00 | 739.00 | 753.00 | 753.00 | -2.33% | 14,500 |
| May 8, 2026 | 771.00 | 771.00 | 766.00 | 771.00 | 771.00 | - | 800 |
| May 7, 2026 | 770.00 | 774.00 | 769.00 | 771.00 | 771.00 | 0.52% | 4,600 |
| May 1, 2026 | 783.00 | 783.00 | 767.00 | 767.00 | 767.00 | -1.29% | 1,500 |