Ohmura Shigyo Co.,Ltd. (TYO:3953)
Japan · Delayed Price · Currency is JPY 805.00
+8.00 (1.00%)
Aug 27, 2026, 1:19 PM JST
Ohmura Shigyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 797.00 | 797.00 | 795.00 | 797.00 | 797.00 | - | 400 |
| Aug 25, 2026 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | 0.25% | 400 |
| Aug 24, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.76% | 3,000 |
| Aug 21, 2026 | 785.00 | 789.00 | 783.00 | 789.00 | 789.00 | 0.64% | 1,200 |
| Aug 19, 2026 | 792.00 | 792.00 | 784.00 | 784.00 | 784.00 | -1.13% | 600 |
| Aug 18, 2026 | 792.00 | 794.00 | 792.00 | 793.00 | 793.00 | -0.13% | 300 |
| Aug 17, 2026 | 802.00 | 803.00 | 793.00 | 794.00 | 794.00 | -0.25% | 1,000 |
| Aug 14, 2026 | 805.00 | 805.00 | 796.00 | 796.00 | 796.00 | -1.24% | 1,600 |
| Aug 13, 2026 | 807.00 | 807.00 | 792.00 | 806.00 | 806.00 | -0.37% | 2,200 |
| Aug 12, 2026 | 805.00 | 809.00 | 800.00 | 809.00 | 809.00 | 0.75% | 4,700 |
| Aug 10, 2026 | 800.00 | 804.00 | 798.00 | 803.00 | 803.00 | 1.65% | 3,600 |
| Aug 7, 2026 | 781.00 | 791.00 | 779.00 | 790.00 | 790.00 | 1.15% | 2,400 |
| Aug 6, 2026 | 788.00 | 788.00 | 781.00 | 781.00 | 781.00 | -1.01% | 3,600 |
| Aug 5, 2026 | 789.00 | 790.00 | 789.00 | 789.00 | 789.00 | - | 300 |
| Aug 4, 2026 | 802.00 | 802.00 | 784.00 | 789.00 | 789.00 | 0.13% | 1,000 |
| Aug 3, 2026 | 808.00 | 808.00 | 780.00 | 788.00 | 788.00 | -1.25% | 3,600 |
| Jul 31, 2026 | 782.00 | 798.00 | 782.00 | 798.00 | 798.00 | 2.31% | 600 |
| Jul 29, 2026 | 796.00 | 796.00 | 780.00 | 780.00 | 780.00 | -0.89% | 800 |
| Jul 28, 2026 | 776.00 | 787.00 | 776.00 | 787.00 | 787.00 | 1.42% | 800 |
| Jul 27, 2026 | 770.00 | 776.00 | 770.00 | 776.00 | 776.00 | 0.78% | 700 |
| Jul 24, 2026 | 788.00 | 788.00 | 770.00 | 770.00 | 770.00 | -0.39% | 2,600 |
| Jul 23, 2026 | 763.00 | 777.00 | 763.00 | 773.00 | 773.00 | -0.26% | 800 |
| Jul 22, 2026 | 767.00 | 776.00 | 767.00 | 775.00 | 775.00 | 1.31% | 1,000 |
| Jul 21, 2026 | 765.00 | 772.00 | 765.00 | 765.00 | 765.00 | -0.26% | 5,300 |
| Jul 17, 2026 | 825.00 | 825.00 | 747.00 | 767.00 | 767.00 | -5.77% | 14,100 |
| Jul 16, 2026 | 809.00 | 820.00 | 809.00 | 814.00 | 814.00 | 1.62% | 15,400 |
| Jul 15, 2026 | 809.00 | 809.00 | 800.00 | 801.00 | 801.00 | 0.25% | 3,000 |
| 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 |