Oriental Chain Mfg. Co., Ltd. (TYO:6380)
Japan · Delayed Price · Currency is JPY 4,985.00
-65.00 (-1.29%)
May 29, 2026, 3:30 PM JST
Oriental Chain Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 3,800.00 | 3,945.00 | 3,800.00 | 3,885.00 | 3,885.00 | 3.32% | 12,900 |
| Apr 24, 2026 | 3,660.00 | 3,770.00 | 3,660.00 | 3,760.00 | 3,760.00 | 2.73% | 8,700 |
| Apr 23, 2026 | 3,610.00 | 3,670.00 | 3,600.00 | 3,660.00 | 3,660.00 | 1.24% | 6,200 |
| Apr 22, 2026 | 3,625.00 | 3,650.00 | 3,595.00 | 3,615.00 | 3,615.00 | 0.56% | 4,100 |
| Apr 21, 2026 | 3,510.00 | 3,630.00 | 3,510.00 | 3,595.00 | 3,595.00 | 0.98% | 9,300 |
| Apr 20, 2026 | 3,700.00 | 3,745.00 | 3,480.00 | 3,560.00 | 3,560.00 | -1.11% | 25,900 |
| Apr 17, 2026 | 3,635.00 | 3,680.00 | 3,590.00 | 3,600.00 | 3,600.00 | -1.37% | 10,100 |
| Apr 16, 2026 | 3,470.00 | 3,735.00 | 3,470.00 | 3,650.00 | 3,650.00 | 4.73% | 31,600 |
| Apr 15, 2026 | 3,560.00 | 3,560.00 | 3,430.00 | 3,485.00 | 3,485.00 | -2.11% | 12,100 |
| Apr 14, 2026 | 3,500.00 | 3,560.00 | 3,380.00 | 3,560.00 | 3,560.00 | -0.28% | 23,100 |
| Apr 13, 2026 | 3,875.00 | 3,875.00 | 3,570.00 | 3,570.00 | 3,570.00 | -7.87% | 17,300 |
| Apr 10, 2026 | 3,545.00 | 3,875.00 | 3,545.00 | 3,875.00 | 3,875.00 | 8.09% | 37,200 |
| Apr 9, 2026 | 3,500.00 | 3,605.00 | 3,500.00 | 3,585.00 | 3,585.00 | 1.85% | 16,800 |
| Apr 8, 2026 | 3,600.00 | 3,650.00 | 3,520.00 | 3,520.00 | 3,520.00 | -1.40% | 15,500 |
| Apr 7, 2026 | 3,540.00 | 3,625.00 | 3,500.00 | 3,570.00 | 3,570.00 | 0.85% | 20,000 |
| Apr 6, 2026 | 3,545.00 | 3,655.00 | 3,460.00 | 3,540.00 | 3,540.00 | -0.14% | 10,700 |
| Apr 3, 2026 | 3,590.00 | 3,620.00 | 3,540.00 | 3,545.00 | 3,545.00 | -1.53% | 7,800 |
| Apr 2, 2026 | 3,420.00 | 3,700.00 | 3,420.00 | 3,600.00 | 3,600.00 | 4.35% | 20,100 |
| Apr 1, 2026 | 3,470.00 | 3,500.00 | 3,365.00 | 3,450.00 | 3,450.00 | -0.43% | 14,500 |
| Mar 31, 2026 | 3,420.00 | 3,500.00 | 3,420.00 | 3,465.00 | 3,465.00 | 2.82% | 4,900 |
| Mar 30, 2026 | 3,425.00 | 3,425.00 | 3,220.00 | 3,370.00 | 3,370.00 | -1.61% | 6,100 |
| Mar 27, 2026 | 3,450.00 | 3,450.00 | 3,320.00 | 3,440.00 | 3,425.00 | -0.29% | 3,000 |
| Mar 26, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,434.96 | -0.29% | 1,400 |
| Mar 25, 2026 | 3,440.00 | 3,460.00 | 3,440.00 | 3,460.00 | 3,444.91 | 2.98% | 2,200 |
| Mar 24, 2026 | 3,430.00 | 3,545.00 | 3,360.00 | 3,360.00 | 3,345.35 | 0.30% | 8,600 |
| Mar 23, 2026 | 3,500.00 | 3,500.00 | 3,340.00 | 3,350.00 | 3,335.39 | -4.29% | 3,900 |
| Mar 19, 2026 | 3,420.00 | 3,500.00 | 3,420.00 | 3,500.00 | 3,484.74 | 1.60% | 1,500 |
| Mar 18, 2026 | 3,330.00 | 3,445.00 | 3,330.00 | 3,445.00 | 3,429.98 | 1.32% | 800 |
| Mar 17, 2026 | 3,280.00 | 3,400.00 | 3,280.00 | 3,400.00 | 3,385.17 | 3.66% | 2,100 |
| Mar 16, 2026 | 3,245.00 | 3,360.00 | 3,245.00 | 3,280.00 | 3,265.70 | -0.61% | 4,000 |