Ohmura Shigyo Co.,Ltd. (TYO:3953)
Japan · Delayed Price · Currency is JPY 750.00
+11.00 (1.49%)
Jun 3, 2026, 10:23 AM JST
Ohmura Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 782.00 | 785.00 | 777.00 | 777.00 | 777.00 | -0.13% | 1,500 |
| Apr 28, 2026 | 784.00 | 784.00 | 778.00 | 778.00 | 778.00 | 0.13% | 1,300 |
| Apr 27, 2026 | 781.00 | 781.00 | 775.00 | 777.00 | 777.00 | -1.02% | 3,000 |
| Apr 24, 2026 | 783.00 | 785.00 | 783.00 | 785.00 | 785.00 | 0.38% | 1,700 |
| Apr 23, 2026 | 789.00 | 789.00 | 780.00 | 782.00 | 782.00 | -1.39% | 2,000 |
| Apr 22, 2026 | 789.00 | 793.00 | 788.00 | 793.00 | 793.00 | -0.25% | 1,700 |
| Apr 21, 2026 | 799.00 | 799.00 | 795.00 | 795.00 | 795.00 | -0.50% | 2,700 |
| Apr 20, 2026 | 797.00 | 805.00 | 782.00 | 799.00 | 799.00 | 0.25% | 5,200 |
| Apr 17, 2026 | 790.00 | 801.00 | 790.00 | 797.00 | 797.00 | 1.01% | 3,400 |
| Apr 16, 2026 | 784.00 | 798.00 | 781.00 | 789.00 | 789.00 | 1.02% | 3,500 |
| Apr 15, 2026 | 780.00 | 781.00 | 777.00 | 781.00 | 781.00 | 0.26% | 900 |
| Apr 14, 2026 | 775.00 | 779.00 | 775.00 | 779.00 | 779.00 | 0.52% | 1,800 |
| Apr 13, 2026 | 777.00 | 777.00 | 772.00 | 775.00 | 775.00 | -0.13% | 2,600 |
| Apr 10, 2026 | 774.00 | 776.00 | 763.00 | 776.00 | 776.00 | 0.26% | 1,600 |
| Apr 9, 2026 | 778.00 | 778.00 | 774.00 | 774.00 | 774.00 | -0.26% | 800 |
| Apr 8, 2026 | 776.00 | 776.00 | 775.00 | 776.00 | 776.00 | 0.78% | 600 |
| Apr 7, 2026 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | -0.77% | 500 |
| Apr 6, 2026 | 775.00 | 776.00 | 774.00 | 776.00 | 776.00 | - | 1,000 |
| Apr 3, 2026 | 776.00 | 776.00 | 765.00 | 776.00 | 776.00 | 0.52% | 2,300 |
| Apr 2, 2026 | 774.00 | 774.00 | 762.00 | 772.00 | 772.00 | -0.39% | 6,000 |
| Apr 1, 2026 | 784.00 | 784.00 | 772.00 | 775.00 | 775.00 | 0.13% | 2,900 |
| Mar 31, 2026 | 770.00 | 790.00 | 767.00 | 774.00 | 774.00 | 0.52% | 3,600 |
| Mar 30, 2026 | 771.00 | 777.00 | 761.00 | 770.00 | 770.00 | 1.85% | 6,100 |
| Mar 27, 2026 | 797.00 | 808.00 | 780.00 | 786.00 | 756.00 | -2.72% | 11,400 |
| Mar 26, 2026 | 807.00 | 812.00 | 804.00 | 808.00 | 777.16 | -0.62% | 1,500 |
| Mar 25, 2026 | 805.00 | 816.00 | 799.00 | 813.00 | 781.97 | 1.12% | 6,000 |
| Mar 24, 2026 | 797.00 | 804.00 | 795.00 | 804.00 | 773.31 | 1.26% | 1,600 |
| Mar 23, 2026 | 808.00 | 808.00 | 794.00 | 794.00 | 763.69 | -2.82% | 4,900 |
| Mar 19, 2026 | 814.00 | 824.00 | 809.00 | 817.00 | 785.82 | 0.12% | 6,900 |
| Mar 18, 2026 | 804.00 | 817.00 | 804.00 | 816.00 | 784.85 | 1.49% | 2,400 |