Oriental Chain Mfg. Co., Ltd. (TYO:6380)
Japan · Delayed Price · Currency is JPY 4,255.00
-90.00 (-2.07%)
Jul 10, 2026, 3:30 PM JST
Oriental Chain Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4,235.00 | 4,435.00 | 4,235.00 | 4,255.00 | 4,255.00 | -2.07% | 10,000 |
| Jul 9, 2026 | 4,320.00 | 4,440.00 | 4,235.00 | 4,345.00 | 4,345.00 | 0.58% | 3,900 |
| Jul 8, 2026 | 4,420.00 | 4,450.00 | 4,220.00 | 4,320.00 | 4,320.00 | -4.64% | 12,300 |
| Jul 7, 2026 | 4,700.00 | 4,825.00 | 4,450.00 | 4,530.00 | 4,530.00 | - | 46,500 |
| Jul 6, 2026 | 4,700.00 | 4,700.00 | 4,530.00 | 4,530.00 | 4,530.00 | -3.62% | 4,000 |
| Jul 3, 2026 | 4,670.00 | 4,700.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.11% | 800 |
| Jul 2, 2026 | 4,760.00 | 4,785.00 | 4,675.00 | 4,695.00 | 4,695.00 | 0.11% | 11,300 |
| Jul 1, 2026 | 4,690.00 | 4,690.00 | 4,640.00 | 4,690.00 | 4,690.00 | - | 1,500 |
| Jun 30, 2026 | 4,730.00 | 4,765.00 | 4,640.00 | 4,690.00 | 4,690.00 | 0.64% | 4,900 |
| Jun 29, 2026 | 4,595.00 | 4,670.00 | 4,585.00 | 4,660.00 | 4,660.00 | -0.11% | 3,500 |
| Jun 26, 2026 | 4,745.00 | 4,745.00 | 4,565.00 | 4,665.00 | 4,665.00 | -1.06% | 4,900 |
| Jun 25, 2026 | 4,800.00 | 4,800.00 | 4,705.00 | 4,715.00 | 4,715.00 | -1.05% | 1,800 |
| Jun 24, 2026 | 4,735.00 | 4,790.00 | 4,705.00 | 4,765.00 | 4,765.00 | 0.53% | 5,100 |
| Jun 23, 2026 | 4,605.00 | 4,740.00 | 4,575.00 | 4,740.00 | 4,740.00 | 1.39% | 4,400 |
| Jun 22, 2026 | 4,765.00 | 4,835.00 | 4,610.00 | 4,675.00 | 4,675.00 | -1.27% | 5,300 |
| Jun 19, 2026 | 4,720.00 | 4,810.00 | 4,650.00 | 4,735.00 | 4,735.00 | - | 6,100 |
| Jun 18, 2026 | 4,745.00 | 4,900.00 | 4,725.00 | 4,735.00 | 4,735.00 | -0.84% | 8,000 |
| Jun 17, 2026 | 4,770.00 | 4,795.00 | 4,630.00 | 4,775.00 | 4,775.00 | 0.53% | 8,200 |
| Jun 16, 2026 | 4,735.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | 0.32% | 6,100 |
| Jun 15, 2026 | 4,730.00 | 4,775.00 | 4,555.00 | 4,735.00 | 4,735.00 | -1.25% | 5,100 |
| Jun 12, 2026 | 4,900.00 | 4,900.00 | 4,710.00 | 4,795.00 | 4,795.00 | -0.62% | 20,900 |
| Jun 11, 2026 | 4,940.00 | 4,960.00 | 4,770.00 | 4,825.00 | 4,825.00 | -4.08% | 8,400 |
| Jun 10, 2026 | 5,020.00 | 5,030.00 | 4,890.00 | 5,030.00 | 5,030.00 | 0.70% | 8,400 |
| Jun 9, 2026 | 4,970.00 | 5,110.00 | 4,955.00 | 4,995.00 | 4,995.00 | 1.73% | 7,100 |
| Jun 8, 2026 | 5,080.00 | 5,080.00 | 4,870.00 | 4,910.00 | 4,910.00 | -2.96% | 5,600 |
| Jun 5, 2026 | 5,060.00 | 5,150.00 | 4,935.00 | 5,060.00 | 5,060.00 | -1.94% | 12,500 |
| Jun 4, 2026 | 4,950.00 | 5,200.00 | 4,950.00 | 5,160.00 | 5,160.00 | 2.79% | 9,500 |
| Jun 3, 2026 | 4,930.00 | 5,020.00 | 4,850.00 | 5,020.00 | 5,020.00 | 1.72% | 6,300 |
| Jun 2, 2026 | 5,120.00 | 5,120.00 | 4,830.00 | 4,935.00 | 4,935.00 | -5.46% | 19,800 |
| Jun 1, 2026 | 4,950.00 | 5,470.00 | 4,890.00 | 5,220.00 | 5,220.00 | 4.71% | 36,100 |
| May 29, 2026 | 5,050.00 | 5,050.00 | 4,865.00 | 4,985.00 | 4,985.00 | -1.29% | 8,400 |
| May 28, 2026 | 4,915.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,050.00 | 2.85% | 10,000 |
| May 27, 2026 | 4,990.00 | 5,040.00 | 4,800.00 | 4,910.00 | 4,910.00 | -1.60% | 9,800 |
| May 26, 2026 | 5,000.00 | 5,140.00 | 4,690.00 | 4,990.00 | 4,990.00 | 1.01% | 16,900 |
| May 25, 2026 | 4,990.00 | 5,000.00 | 4,920.00 | 4,940.00 | 4,940.00 | -2.95% | 6,500 |
| May 22, 2026 | 5,190.00 | 5,350.00 | 4,950.00 | 5,090.00 | 5,090.00 | -1.93% | 16,700 |
| May 21, 2026 | 5,150.00 | 5,280.00 | 5,040.00 | 5,190.00 | 5,190.00 | -0.19% | 11,500 |
| May 20, 2026 | 5,250.00 | 5,330.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 17,400 |
| May 19, 2026 | 5,140.00 | 5,350.00 | 4,960.00 | 5,250.00 | 5,250.00 | 4.17% | 21,300 |
| May 18, 2026 | 4,880.00 | 5,150.00 | 4,830.00 | 5,040.00 | 5,040.00 | 2.96% | 10,900 |
| May 15, 2026 | 4,860.00 | 4,945.00 | 4,650.00 | 4,895.00 | 4,895.00 | 0.72% | 10,900 |
| May 14, 2026 | 4,520.00 | 4,990.00 | 4,495.00 | 4,860.00 | 4,860.00 | 8.48% | 15,500 |
| May 13, 2026 | 4,310.00 | 4,610.00 | 4,310.00 | 4,480.00 | 4,480.00 | 5.66% | 8,600 |
| May 12, 2026 | 4,225.00 | 4,335.00 | 4,195.00 | 4,240.00 | 4,240.00 | 1.31% | 7,500 |
| May 11, 2026 | 4,260.00 | 4,330.00 | 4,175.00 | 4,185.00 | 4,185.00 | -1.06% | 11,900 |
| May 8, 2026 | 4,290.00 | 4,300.00 | 4,205.00 | 4,230.00 | 4,230.00 | -0.70% | 6,700 |
| May 7, 2026 | 4,290.00 | 4,290.00 | 4,070.00 | 4,260.00 | 4,260.00 | -0.70% | 17,300 |
| May 1, 2026 | 4,020.00 | 4,360.00 | 4,020.00 | 4,290.00 | 4,290.00 | 5.41% | 21,700 |
| Apr 30, 2026 | 3,875.00 | 4,070.00 | 3,855.00 | 4,070.00 | 4,070.00 | 3.69% | 18,500 |
| Apr 28, 2026 | 3,910.00 | 3,925.00 | 3,760.00 | 3,925.00 | 3,925.00 | 1.03% | 6,900 |