Oriental Chain Mfg. Co., Ltd. (TYO:6380)
Japan · Delayed Price · Currency is JPY 3,655.00
-120.00 (-3.18%)
Jul 31, 2026, 3:30 PM JST
Oriental Chain Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,720.00 | 3,800.00 | 3,535.00 | 3,655.00 | 3,655.00 | -3.18% | 21,500 |
| Jul 30, 2026 | 3,940.00 | 3,950.00 | 3,720.00 | 3,775.00 | 3,775.00 | -5.27% | 36,100 |
| Jul 29, 2026 | 3,890.00 | 4,000.00 | 3,710.00 | 3,985.00 | 3,985.00 | 1.66% | 37,900 |
| Jul 28, 2026 | 3,850.00 | 4,000.00 | 3,415.00 | 3,920.00 | 3,920.00 | 0.51% | 70,500 |
| Jul 27, 2026 | 4,000.00 | 4,040.00 | 3,830.00 | 3,900.00 | 3,900.00 | -3.82% | 23,700 |
| Jul 24, 2026 | 4,300.00 | 4,350.00 | 3,780.00 | 4,055.00 | 4,055.00 | -6.78% | 54,800 |
| Jul 23, 2026 | 3,700.00 | 4,355.00 | 3,700.00 | 4,350.00 | 4,350.00 | 18.53% | 57,800 |
| Jul 22, 2026 | 3,925.00 | 3,925.00 | 3,550.00 | 3,670.00 | 3,670.00 | -6.97% | 32,700 |
| Jul 21, 2026 | 3,900.00 | 4,050.00 | 3,850.00 | 3,945.00 | 3,945.00 | -0.25% | 18,700 |
| Jul 17, 2026 | 3,845.00 | 3,955.00 | 3,205.00 | 3,955.00 | 3,955.00 | 1.28% | 74,300 |
| Jul 16, 2026 | 3,900.00 | 4,020.00 | 3,825.00 | 3,905.00 | 3,905.00 | -1.01% | 15,900 |
| Jul 15, 2026 | 3,985.00 | 3,985.00 | 3,850.00 | 3,945.00 | 3,945.00 | -1.62% | 8,700 |
| Jul 14, 2026 | 4,000.00 | 4,070.00 | 3,890.00 | 4,010.00 | 4,010.00 | 1.91% | 23,300 |
| Jul 13, 2026 | 4,270.00 | 4,275.00 | 3,920.00 | 3,935.00 | 3,935.00 | -7.52% | 21,400 |
| 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 |