Ohmura Shigyo Co.,Ltd. (TYO:3953)
Japan · Delayed Price · Currency is JPY 746.00
0.00 (0.00%)
Oct 29, 2026, 3:30 PM JST
Ohmura Shigyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 754.00 | 761.00 | 745.00 | 746.00 | 746.00 | - | 9,000 |
| Oct 28, 2026 | 758.00 | 759.00 | 746.00 | 746.00 | 746.00 | -1.58% | 600 |
| Oct 27, 2026 | 745.00 | 759.00 | 744.00 | 758.00 | 758.00 | 2.16% | 6,500 |
| Oct 26, 2026 | 742.00 | 744.00 | 738.00 | 742.00 | 742.00 | - | 3,400 |
| Oct 23, 2026 | 744.00 | 745.00 | 739.00 | 742.00 | 742.00 | -0.40% | 5,400 |
| Oct 22, 2026 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | -1.46% | 2,200 |
| Oct 21, 2026 | 756.00 | 756.00 | 755.00 | 756.00 | 756.00 | -0.13% | 2,900 |
| Oct 20, 2026 | 757.00 | 757.00 | 755.00 | 757.00 | 757.00 | - | 600 |
| Oct 19, 2026 | 744.00 | 757.00 | 744.00 | 757.00 | 757.00 | 1.75% | 7,100 |
| Oct 16, 2026 | 756.00 | 757.00 | 740.00 | 744.00 | 744.00 | -1.20% | 18,600 |
| Oct 15, 2026 | 771.00 | 771.00 | 750.00 | 753.00 | 753.00 | -2.71% | 7,400 |
| Oct 14, 2026 | 784.00 | 784.00 | 774.00 | 774.00 | 774.00 | -0.51% | 2,500 |
| Oct 13, 2026 | 771.00 | 780.00 | 771.00 | 778.00 | 778.00 | 0.91% | 700 |
| Oct 9, 2026 | 779.00 | 780.00 | 770.00 | 771.00 | 771.00 | -1.28% | 7,100 |
| Oct 8, 2026 | 783.00 | 798.00 | 778.00 | 781.00 | 781.00 | -0.89% | 5,000 |
| Oct 7, 2026 | 791.00 | 791.00 | 788.00 | 788.00 | 788.00 | -0.76% | 400 |
| Oct 6, 2026 | 789.00 | 794.00 | 789.00 | 794.00 | 794.00 | 0.63% | 800 |
| Oct 5, 2026 | 789.00 | 789.00 | 779.00 | 789.00 | 789.00 | - | 1,000 |
| Oct 2, 2026 | 794.00 | 794.00 | 789.00 | 789.00 | 789.00 | -0.88% | 600 |
| Oct 1, 2026 | 805.00 | 805.00 | 796.00 | 796.00 | 796.00 | -0.50% | 1,800 |
| Sep 30, 2026 | 805.00 | 805.00 | 799.00 | 800.00 | 800.00 | 0.13% | 1,900 |
| Sep 29, 2026 | 797.00 | 805.00 | 797.00 | 799.00 | 799.00 | 0.38% | 1,500 |
| Sep 28, 2026 | 796.00 | 805.00 | 790.00 | 796.00 | 796.00 | 0.25% | 1,800 |
| Sep 24, 2026 | 784.00 | 794.00 | 783.00 | 794.00 | 794.00 | 1.02% | 3,600 |
| Sep 16, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | 0.90% | 300 |
| Sep 15, 2026 | 780.00 | 780.00 | 778.00 | 779.00 | 779.00 | -0.13% | 600 |
| Sep 14, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 200 |
| Sep 11, 2026 | 782.00 | 782.00 | 780.00 | 780.00 | 780.00 | -0.26% | 1,900 |
| Sep 10, 2026 | 789.00 | 789.00 | 771.00 | 782.00 | 782.00 | -1.01% | 1,600 |
| Sep 9, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.13% | 1,700 |
| Sep 8, 2026 | 800.00 | 800.00 | 791.00 | 791.00 | 791.00 | -1.13% | 200 |
| Sep 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.76% | 500 |
| Sep 3, 2026 | 798.00 | 798.00 | 794.00 | 794.00 | 794.00 | 0.25% | 400 |
| Sep 2, 2026 | 798.00 | 798.00 | 791.00 | 792.00 | 792.00 | -0.38% | 1,000 |
| Sep 1, 2026 | 795.00 | 798.00 | 791.00 | 795.00 | 795.00 | - | 3,600 |
| Aug 31, 2026 | 800.00 | 800.00 | 792.00 | 795.00 | 795.00 | -0.25% | 1,000 |
| Aug 28, 2026 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.87% | 900 |
| Aug 27, 2026 | 803.00 | 805.00 | 793.00 | 804.00 | 804.00 | 0.88% | 1,900 |
| 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 |