Oi Electric Co., Ltd. (TYO:6822)
Japan · Delayed Price · Currency is JPY 5,070.00
+20.00 (0.40%)
Apr 3, 2026, 3:30 PM JST
Oi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,150.00 | 5,150.00 | 4,960.00 | 5,050.00 | 5,050.00 | -1.94% | 10,300 |
| Apr 1, 2026 | 5,050.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 5.97% | 6,200 |
| Mar 31, 2026 | 4,970.00 | 4,990.00 | 4,850.00 | 4,860.00 | 4,860.00 | -3.19% | 12,100 |
| Mar 30, 2026 | 4,940.00 | 5,050.00 | 4,860.00 | 5,020.00 | 5,020.00 | -2.52% | 9,200 |
| Mar 27, 2026 | 5,100.00 | 5,160.00 | 5,040.00 | 5,150.00 | 5,100.00 | -0.58% | 9,600 |
| Mar 26, 2026 | 5,370.00 | 5,420.00 | 5,170.00 | 5,180.00 | 5,129.71 | -3.72% | 7,400 |
| Mar 25, 2026 | 5,290.00 | 5,490.00 | 5,260.00 | 5,380.00 | 5,327.77 | 3.26% | 11,100 |
| Mar 24, 2026 | 5,300.00 | 5,300.00 | 5,060.00 | 5,210.00 | 5,159.42 | 3.37% | 6,900 |
| Mar 23, 2026 | 5,170.00 | 5,240.00 | 5,000.00 | 5,040.00 | 4,991.07 | -7.01% | 19,400 |
| Mar 19, 2026 | 5,690.00 | 5,690.00 | 5,350.00 | 5,420.00 | 5,367.38 | -6.07% | 19,600 |
| Mar 18, 2026 | 5,670.00 | 5,870.00 | 5,650.00 | 5,770.00 | 5,713.98 | 3.59% | 13,800 |
| Mar 17, 2026 | 5,740.00 | 5,790.00 | 5,570.00 | 5,570.00 | 5,515.92 | -1.24% | 10,800 |
| Mar 16, 2026 | 5,440.00 | 5,900.00 | 5,410.00 | 5,640.00 | 5,585.24 | 3.87% | 24,700 |
| Mar 13, 2026 | 5,290.00 | 5,440.00 | 5,250.00 | 5,430.00 | 5,377.28 | -0.55% | 6,300 |
| Mar 12, 2026 | 5,650.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,406.99 | -2.50% | 17,400 |
| Mar 11, 2026 | 5,260.00 | 5,600.00 | 5,220.00 | 5,600.00 | 5,545.63 | 8.53% | 16,100 |
| Mar 10, 2026 | 5,060.00 | 5,210.00 | 5,060.00 | 5,160.00 | 5,109.90 | 3.82% | 6,300 |
| Mar 9, 2026 | 5,070.00 | 5,100.00 | 4,860.00 | 4,970.00 | 4,921.75 | -7.45% | 18,700 |
| Mar 6, 2026 | 5,130.00 | 5,380.00 | 5,090.00 | 5,370.00 | 5,317.86 | 4.07% | 5,100 |
| Mar 5, 2026 | 5,100.00 | 5,210.00 | 5,060.00 | 5,160.00 | 5,109.90 | 5.20% | 7,800 |
| Mar 4, 2026 | 4,960.00 | 5,080.00 | 4,830.00 | 4,905.00 | 4,857.38 | -4.39% | 18,100 |
| Mar 3, 2026 | 5,330.00 | 5,410.00 | 5,060.00 | 5,130.00 | 5,080.19 | -1.91% | 16,200 |
| Mar 2, 2026 | 4,850.00 | 5,430.00 | 4,850.00 | 5,230.00 | 5,179.22 | 6.30% | 15,900 |
| Feb 27, 2026 | 4,935.00 | 4,935.00 | 4,865.00 | 4,920.00 | 4,872.23 | 0.51% | 6,100 |
| Feb 26, 2026 | 4,925.00 | 4,925.00 | 4,820.00 | 4,895.00 | 4,847.48 | -0.10% | 5,300 |
| Feb 25, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,900.00 | 4,852.43 | -0.20% | 4,900 |
| Feb 24, 2026 | 4,800.00 | 4,950.00 | 4,760.00 | 4,910.00 | 4,862.33 | 1.34% | 9,100 |
| Feb 20, 2026 | 4,810.00 | 4,865.00 | 4,795.00 | 4,845.00 | 4,797.96 | -0.41% | 7,200 |
| Feb 19, 2026 | 4,995.00 | 4,995.00 | 4,835.00 | 4,865.00 | 4,817.77 | -2.31% | 6,900 |
| Feb 18, 2026 | 5,020.00 | 5,030.00 | 4,850.00 | 4,980.00 | 4,931.65 | -0.80% | 13,000 |
| Feb 17, 2026 | 4,845.00 | 5,020.00 | 4,750.00 | 5,020.00 | 4,971.26 | 4.58% | 30,300 |
| Feb 16, 2026 | 4,300.00 | 4,800.00 | 4,240.00 | 4,800.00 | 4,753.40 | 17.07% | 44,500 |
| Feb 13, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,060.19 | -2.38% | 10,300 |
| Feb 12, 2026 | 4,250.00 | 4,250.00 | 4,110.00 | 4,200.00 | 4,159.22 | -1.18% | 6,000 |
| Feb 10, 2026 | 4,100.00 | 4,250.00 | 4,075.00 | 4,250.00 | 4,208.74 | 5.07% | 5,200 |
| Feb 9, 2026 | 4,045.00 | 4,050.00 | 4,000.00 | 4,045.00 | 4,005.73 | 2.02% | 1,900 |
| Feb 6, 2026 | 3,935.00 | 4,005.00 | 3,935.00 | 3,965.00 | 3,926.50 | -1.00% | 1,200 |
| Feb 5, 2026 | 3,940.00 | 4,005.00 | 3,860.00 | 4,005.00 | 3,966.12 | -0.12% | 6,900 |
| Feb 4, 2026 | 4,005.00 | 4,010.00 | 3,930.00 | 4,010.00 | 3,971.07 | 0.50% | 4,700 |
| Feb 3, 2026 | 3,975.00 | 4,010.00 | 3,960.00 | 3,990.00 | 3,951.26 | 1.01% | 4,500 |
| Feb 2, 2026 | 3,915.00 | 3,960.00 | 3,885.00 | 3,950.00 | 3,911.65 | 1.02% | 2,100 |
| Jan 30, 2026 | 3,775.00 | 3,935.00 | 3,775.00 | 3,910.00 | 3,872.04 | 3.58% | 10,900 |
| Jan 29, 2026 | 3,710.00 | 3,780.00 | 3,700.00 | 3,775.00 | 3,738.35 | -0.13% | 6,300 |
| Jan 28, 2026 | 3,825.00 | 3,865.00 | 3,780.00 | 3,780.00 | 3,743.30 | -2.58% | 1,700 |
| Jan 27, 2026 | 3,810.00 | 3,880.00 | 3,810.00 | 3,880.00 | 3,842.33 | 2.51% | 1,300 |
| Jan 26, 2026 | 3,835.00 | 3,835.00 | 3,785.00 | 3,785.00 | 3,748.25 | -2.07% | 4,000 |
| Jan 23, 2026 | 3,900.00 | 3,940.00 | 3,840.00 | 3,865.00 | 3,827.48 | -1.28% | 2,500 |
| Jan 22, 2026 | 3,940.00 | 3,940.00 | 3,900.00 | 3,915.00 | 3,876.99 | 0.38% | 700 |
| Jan 21, 2026 | 3,885.00 | 3,915.00 | 3,830.00 | 3,900.00 | 3,862.14 | -1.02% | 3,700 |
| Jan 20, 2026 | 3,945.00 | 3,950.00 | 3,865.00 | 3,940.00 | 3,901.75 | - | 3,800 |