Skip to main content
logo
Oi Electric Co., Ltd. (TYO:6822)
Japan flag Japan · Delayed Price · Currency is JPY
4,800.00
+700.00 (17.07%)
Feb 16, 2026, 3:30 PM JST

Oi Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,300.004,800.004,240.004,800.004,800.0017.07%44,500
Feb 13, 20264,200.004,200.004,000.004,100.004,100.00-2.38%10,300
Feb 12, 20264,250.004,250.004,110.004,200.004,200.00-1.18%6,000
Feb 10, 20264,100.004,250.004,075.004,250.004,250.005.07%5,200
Feb 9, 20264,045.004,050.004,000.004,045.004,045.002.02%1,900
Feb 6, 20263,935.004,005.003,935.003,965.003,965.00-1.00%1,200
Feb 5, 20263,940.004,005.003,860.004,005.004,005.00-0.12%6,900
Feb 4, 20264,005.004,010.003,930.004,010.004,010.000.50%4,700
Feb 3, 20263,975.004,010.003,960.003,990.003,990.001.01%4,500
Feb 2, 20263,915.003,960.003,885.003,950.003,950.001.02%2,100
Jan 30, 20263,775.003,935.003,775.003,910.003,910.003.58%10,900
Jan 29, 20263,710.003,780.003,700.003,775.003,775.00-0.13%6,300
Jan 28, 20263,825.003,865.003,780.003,780.003,780.00-2.58%1,700
Jan 27, 20263,810.003,880.003,810.003,880.003,880.002.51%1,300
Jan 26, 20263,835.003,835.003,785.003,785.003,785.00-2.07%4,000
Jan 23, 20263,900.003,940.003,840.003,865.003,865.00-1.28%2,500
Jan 22, 20263,940.003,940.003,900.003,915.003,915.000.38%700
Jan 21, 20263,885.003,915.003,830.003,900.003,900.00-1.02%3,700
Jan 20, 20263,945.003,950.003,865.003,940.003,940.00-3,800
Jan 19, 20263,940.004,000.003,940.003,940.003,940.000.13%4,700
Jan 16, 20263,980.003,980.003,900.003,935.003,935.00-0.13%3,100
Jan 15, 20263,925.004,005.003,920.003,940.003,940.000.25%4,500
Jan 14, 20263,940.003,940.003,905.003,930.003,930.00-0.25%1,800
Jan 13, 20263,975.004,005.003,920.003,940.003,940.000.13%7,500
Jan 9, 20263,915.003,935.003,900.003,935.003,935.000.64%2,100
Jan 8, 20263,865.003,910.003,865.003,910.003,910.001.16%1,400
Jan 7, 20263,850.003,890.003,840.003,865.003,865.00-1.02%1,400
Jan 6, 20263,885.003,910.003,885.003,905.003,905.000.51%3,600
Jan 5, 20263,800.003,885.003,790.003,885.003,885.002.24%3,300
Dec 30, 20253,785.003,800.003,775.003,800.003,800.000.53%1,000
Dec 29, 20253,745.003,780.003,745.003,780.003,780.000.93%1,900
Dec 26, 20253,805.003,805.003,735.003,745.003,745.00-0.40%7,700
Dec 25, 20253,780.003,815.003,760.003,760.003,760.00-4,900
Dec 24, 20253,800.003,805.003,750.003,760.003,760.00-1.05%2,400
Dec 23, 20253,795.003,850.003,775.003,800.003,800.001.33%8,300
Dec 22, 20253,655.003,785.003,655.003,750.003,750.003.45%6,600
Dec 19, 20253,680.003,700.003,625.003,625.003,625.00-0.68%10,700
Dec 18, 20253,665.003,665.003,640.003,650.003,650.00-0.41%2,700
Dec 17, 20253,650.003,680.003,635.003,665.003,665.000.69%2,100
Dec 16, 20253,630.003,640.003,630.003,640.003,640.000.14%300
Dec 15, 20253,630.003,635.003,615.003,635.003,635.00-0.82%3,700
Dec 12, 20253,670.003,700.003,615.003,665.003,665.000.14%4,000
Dec 11, 20253,725.003,725.003,655.003,660.003,660.00-1.74%1,700
Dec 10, 20253,735.003,795.003,725.003,725.003,725.000.68%2,800
Dec 9, 20253,705.003,710.003,700.003,700.003,700.00-1.33%1,800
Dec 8, 20253,675.003,750.003,675.003,750.003,750.001.21%1,400
Dec 5, 20253,690.003,710.003,675.003,705.003,705.00-0.13%1,400
Dec 4, 20253,700.003,715.003,680.003,710.003,710.000.27%900
Dec 3, 20253,715.003,715.003,640.003,700.003,700.00-0.40%6,400
Dec 2, 20253,740.003,740.003,675.003,715.003,715.00-0.67%1,300