Oi Electric Co., Ltd. (TYO:6822)
Japan · Delayed Price · Currency is JPY 4,995.00
+10.00 (0.20%)
Oct 26, 2026, 3:30 PM JST
Oi Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.20% | 4,500 |
| Oct 23, 2026 | 5,040.00 | 5,040.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.20% | 3,900 |
| Oct 22, 2026 | 4,990.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,995.00 | 0.10% | 2,900 |
| Oct 21, 2026 | 5,000.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.10% | 13,300 |
| Oct 20, 2026 | 4,875.00 | 5,020.00 | 4,875.00 | 4,995.00 | 4,995.00 | 1.63% | 28,700 |
| Oct 19, 2026 | 4,920.00 | 4,995.00 | 4,795.00 | 4,915.00 | 4,915.00 | -1.50% | 4,300 |
| Oct 16, 2026 | 4,960.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.20% | 8,200 |
| Oct 15, 2026 | 4,960.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.20% | 8,800 |
| Oct 14, 2026 | 5,000.00 | 5,000.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.19% | 900 |
| Oct 13, 2026 | 4,975.00 | 5,050.00 | 4,975.00 | 5,050.00 | 5,050.00 | 0.40% | 600 |
| Oct 9, 2026 | 4,960.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.60% | 500 |
| Oct 8, 2026 | 4,985.00 | 5,050.00 | 4,985.00 | 5,000.00 | 5,000.00 | - | 900 |
| Oct 7, 2026 | 4,940.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.20% | 2,400 |
| Oct 6, 2026 | 4,955.00 | 5,000.00 | 4,950.00 | 4,990.00 | 4,990.00 | - | 3,900 |
| Oct 5, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | - | 2,600 |
| Oct 2, 2026 | 4,940.00 | 5,000.00 | 4,940.00 | 4,990.00 | 4,990.00 | - | 3,800 |
| Oct 1, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | -0.10% | 6,100 |
| Sep 30, 2026 | 4,900.00 | 5,020.00 | 4,895.00 | 4,995.00 | 4,995.00 | -0.10% | 16,300 |
| Sep 29, 2026 | 4,925.00 | 5,010.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.40% | 6,500 |
| Sep 28, 2026 | 5,050.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,980.00 | -0.99% | 4,400 |
| Sep 25, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,029.80 | 1.20% | 900 |
| Sep 24, 2026 | 5,000.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,970.04 | -0.20% | 3,300 |
| Sep 18, 2026 | 4,980.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,980.00 | 0.50% | 1,000 |
| Sep 17, 2026 | 4,920.00 | 5,010.00 | 4,920.00 | 4,975.00 | 4,955.10 | -0.30% | 1,600 |
| Sep 16, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,990.00 | 4,970.04 | 1.42% | 2,900 |
| Sep 15, 2026 | 4,980.00 | 5,000.00 | 4,860.00 | 4,920.00 | 4,900.32 | -3.15% | 7,400 |
| Sep 14, 2026 | 4,960.00 | 5,080.00 | 4,960.00 | 5,080.00 | 5,059.68 | 1.60% | 1,800 |
| Sep 11, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,980.00 | - | 1,700 |
| Sep 10, 2026 | 4,970.00 | 5,000.00 | 4,970.00 | 5,000.00 | 4,980.00 | - | 800 |
| Sep 9, 2026 | 4,955.00 | 5,010.00 | 4,955.00 | 5,000.00 | 4,980.00 | - | 700 |
| Sep 8, 2026 | 5,000.00 | 5,070.00 | 4,995.00 | 5,000.00 | 4,980.00 | - | 3,700 |
| Sep 7, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,980.00 | -0.79% | 1,000 |
| Sep 4, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,019.84 | -0.59% | 400 |
| Sep 3, 2026 | 4,950.00 | 5,070.00 | 4,950.00 | 5,070.00 | 5,049.72 | 1.81% | 4,900 |
| Sep 2, 2026 | 4,950.00 | 5,080.00 | 4,930.00 | 4,980.00 | 4,960.08 | -0.40% | 3,500 |
| Sep 1, 2026 | 4,925.00 | 5,010.00 | 4,925.00 | 5,000.00 | 4,980.00 | 1.52% | 7,800 |
| Aug 31, 2026 | 4,970.00 | 4,970.00 | 4,905.00 | 4,925.00 | 4,905.30 | -0.91% | 600 |
| Aug 28, 2026 | 4,995.00 | 4,995.00 | 4,895.00 | 4,970.00 | 4,950.12 | -0.20% | 6,300 |
| Aug 27, 2026 | 4,995.00 | 5,000.00 | 4,960.00 | 4,980.00 | 4,960.08 | - | 1,700 |
| Aug 26, 2026 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,960.08 | -0.40% | 900 |
| Aug 25, 2026 | 5,040.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,980.00 | -0.79% | 1,700 |
| Aug 24, 2026 | 4,950.00 | 5,150.00 | 4,950.00 | 5,040.00 | 5,019.84 | 1.82% | 5,400 |
| Aug 21, 2026 | 5,050.00 | 5,050.00 | 4,890.00 | 4,950.00 | 4,930.20 | -1.98% | 9,100 |
| Aug 20, 2026 | 5,240.00 | 5,240.00 | 5,020.00 | 5,050.00 | 5,029.80 | -3.63% | 19,600 |
| Aug 19, 2026 | 5,200.00 | 5,650.00 | 5,200.00 | 5,240.00 | 5,219.04 | 5.86% | 86,900 |
| Aug 18, 2026 | 4,780.00 | 4,950.00 | 4,780.00 | 4,950.00 | 4,930.20 | 3.12% | 5,200 |
| Aug 17, 2026 | 4,735.00 | 4,825.00 | 4,735.00 | 4,800.00 | 4,780.80 | 1.48% | 2,800 |
| Aug 14, 2026 | 4,730.00 | 4,780.00 | 4,720.00 | 4,730.00 | 4,711.08 | - | 3,900 |
| Aug 13, 2026 | 4,730.00 | 4,785.00 | 4,730.00 | 4,730.00 | 4,711.08 | - | 2,900 |
| Aug 12, 2026 | 4,780.00 | 4,780.00 | 4,725.00 | 4,730.00 | 4,711.08 | -1.05% | 1,700 |