Oi Electric Co., Ltd. (TYO:6822)
Japan · Delayed Price · Currency is JPY 5,430.00
-30.00 (-0.55%)
At close: Mar 13, 2026
Oi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,290.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,430.00 | -0.55% | 6,300 |
| Mar 12, 2026 | 5,650.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.50% | 17,400 |
| Mar 11, 2026 | 5,260.00 | 5,600.00 | 5,220.00 | 5,600.00 | 5,600.00 | 8.53% | 16,100 |
| Mar 10, 2026 | 5,060.00 | 5,210.00 | 5,060.00 | 5,160.00 | 5,160.00 | 3.82% | 6,300 |
| Mar 9, 2026 | 5,070.00 | 5,100.00 | 4,860.00 | 4,970.00 | 4,970.00 | -7.45% | 18,700 |
| Mar 6, 2026 | 5,130.00 | 5,380.00 | 5,090.00 | 5,370.00 | 5,370.00 | 4.07% | 5,100 |
| Mar 5, 2026 | 5,100.00 | 5,210.00 | 5,060.00 | 5,160.00 | 5,160.00 | 5.20% | 7,800 |
| Mar 4, 2026 | 4,960.00 | 5,080.00 | 4,830.00 | 4,905.00 | 4,905.00 | -4.39% | 18,100 |
| Mar 3, 2026 | 5,330.00 | 5,410.00 | 5,060.00 | 5,130.00 | 5,130.00 | -1.91% | 16,200 |
| Mar 2, 2026 | 4,850.00 | 5,430.00 | 4,850.00 | 5,230.00 | 5,230.00 | 6.30% | 15,900 |
| Feb 27, 2026 | 4,935.00 | 4,935.00 | 4,865.00 | 4,920.00 | 4,920.00 | 0.51% | 6,100 |
| Feb 26, 2026 | 4,925.00 | 4,925.00 | 4,820.00 | 4,895.00 | 4,895.00 | -0.10% | 5,300 |
| Feb 25, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,900.00 | 4,900.00 | -0.20% | 4,900 |
| Feb 24, 2026 | 4,800.00 | 4,950.00 | 4,760.00 | 4,910.00 | 4,910.00 | 1.34% | 9,100 |
| Feb 20, 2026 | 4,810.00 | 4,865.00 | 4,795.00 | 4,845.00 | 4,845.00 | -0.41% | 7,200 |
| Feb 19, 2026 | 4,995.00 | 4,995.00 | 4,835.00 | 4,865.00 | 4,865.00 | -2.31% | 6,900 |
| Feb 18, 2026 | 5,020.00 | 5,030.00 | 4,850.00 | 4,980.00 | 4,980.00 | -0.80% | 13,000 |
| Feb 17, 2026 | 4,845.00 | 5,020.00 | 4,750.00 | 5,020.00 | 5,020.00 | 4.58% | 30,300 |
| Feb 16, 2026 | 4,300.00 | 4,800.00 | 4,240.00 | 4,800.00 | 4,800.00 | 17.07% | 44,500 |
| Feb 13, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 10,300 |
| Feb 12, 2026 | 4,250.00 | 4,250.00 | 4,110.00 | 4,200.00 | 4,200.00 | -1.18% | 6,000 |
| Feb 10, 2026 | 4,100.00 | 4,250.00 | 4,075.00 | 4,250.00 | 4,250.00 | 5.07% | 5,200 |
| Feb 9, 2026 | 4,045.00 | 4,050.00 | 4,000.00 | 4,045.00 | 4,045.00 | 2.02% | 1,900 |
| Feb 6, 2026 | 3,935.00 | 4,005.00 | 3,935.00 | 3,965.00 | 3,965.00 | -1.00% | 1,200 |
| Feb 5, 2026 | 3,940.00 | 4,005.00 | 3,860.00 | 4,005.00 | 4,005.00 | -0.12% | 6,900 |
| Feb 4, 2026 | 4,005.00 | 4,010.00 | 3,930.00 | 4,010.00 | 4,010.00 | 0.50% | 4,700 |
| Feb 3, 2026 | 3,975.00 | 4,010.00 | 3,960.00 | 3,990.00 | 3,990.00 | 1.01% | 4,500 |
| Feb 2, 2026 | 3,915.00 | 3,960.00 | 3,885.00 | 3,950.00 | 3,950.00 | 1.02% | 2,100 |
| Jan 30, 2026 | 3,775.00 | 3,935.00 | 3,775.00 | 3,910.00 | 3,910.00 | 3.58% | 10,900 |
| Jan 29, 2026 | 3,710.00 | 3,780.00 | 3,700.00 | 3,775.00 | 3,775.00 | -0.13% | 6,300 |
| Jan 28, 2026 | 3,825.00 | 3,865.00 | 3,780.00 | 3,780.00 | 3,780.00 | -2.58% | 1,700 |
| Jan 27, 2026 | 3,810.00 | 3,880.00 | 3,810.00 | 3,880.00 | 3,880.00 | 2.51% | 1,300 |
| Jan 26, 2026 | 3,835.00 | 3,835.00 | 3,785.00 | 3,785.00 | 3,785.00 | -2.07% | 4,000 |
| Jan 23, 2026 | 3,900.00 | 3,940.00 | 3,840.00 | 3,865.00 | 3,865.00 | -1.28% | 2,500 |
| Jan 22, 2026 | 3,940.00 | 3,940.00 | 3,900.00 | 3,915.00 | 3,915.00 | 0.38% | 700 |
| Jan 21, 2026 | 3,885.00 | 3,915.00 | 3,830.00 | 3,900.00 | 3,900.00 | -1.02% | 3,700 |
| Jan 20, 2026 | 3,945.00 | 3,950.00 | 3,865.00 | 3,940.00 | 3,940.00 | - | 3,800 |
| Jan 19, 2026 | 3,940.00 | 4,000.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.13% | 4,700 |
| Jan 16, 2026 | 3,980.00 | 3,980.00 | 3,900.00 | 3,935.00 | 3,935.00 | -0.13% | 3,100 |
| Jan 15, 2026 | 3,925.00 | 4,005.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.25% | 4,500 |
| Jan 14, 2026 | 3,940.00 | 3,940.00 | 3,905.00 | 3,930.00 | 3,930.00 | -0.25% | 1,800 |
| Jan 13, 2026 | 3,975.00 | 4,005.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.13% | 7,500 |
| Jan 9, 2026 | 3,915.00 | 3,935.00 | 3,900.00 | 3,935.00 | 3,935.00 | 0.64% | 2,100 |
| Jan 8, 2026 | 3,865.00 | 3,910.00 | 3,865.00 | 3,910.00 | 3,910.00 | 1.16% | 1,400 |
| Jan 7, 2026 | 3,850.00 | 3,890.00 | 3,840.00 | 3,865.00 | 3,865.00 | -1.02% | 1,400 |
| Jan 6, 2026 | 3,885.00 | 3,910.00 | 3,885.00 | 3,905.00 | 3,905.00 | 0.51% | 3,600 |
| Jan 5, 2026 | 3,800.00 | 3,885.00 | 3,790.00 | 3,885.00 | 3,885.00 | 2.24% | 3,300 |
| Dec 30, 2025 | 3,785.00 | 3,800.00 | 3,775.00 | 3,800.00 | 3,800.00 | 0.53% | 1,000 |
| Dec 29, 2025 | 3,745.00 | 3,780.00 | 3,745.00 | 3,780.00 | 3,780.00 | 0.93% | 1,900 |
| Dec 26, 2025 | 3,805.00 | 3,805.00 | 3,735.00 | 3,745.00 | 3,745.00 | -0.40% | 7,700 |