Oi Electric Co., Ltd. (TYO:6822)
Japan · Delayed Price · Currency is JPY 5,000.00
+10.00 (0.20%)
Oct 6, 2026, 2:59 PM JST
Oi Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4,955.00 | 5,000.00 | 4,955.00 | 4,990.00 | - | - | 800 |
| 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 |
| Aug 10, 2026 | 4,725.00 | 4,780.00 | 4,690.00 | 4,780.00 | 4,760.88 | 1.16% | 3,400 |
| Aug 7, 2026 | 4,850.00 | 4,850.00 | 4,725.00 | 4,725.00 | 4,706.10 | -2.48% | 4,900 |
| Aug 6, 2026 | 4,915.00 | 4,915.00 | 4,845.00 | 4,845.00 | 4,825.62 | -1.62% | 2,100 |
| Aug 5, 2026 | 4,850.00 | 5,040.00 | 4,850.00 | 4,925.00 | 4,905.30 | 1.55% | 4,900 |
| Aug 4, 2026 | 4,730.00 | 4,850.00 | 4,730.00 | 4,850.00 | 4,830.60 | 2.21% | 2,300 |
| Aug 3, 2026 | 4,800.00 | 4,805.00 | 4,625.00 | 4,745.00 | 4,726.02 | -1.15% | 10,000 |
| Jul 31, 2026 | 4,900.00 | 4,910.00 | 4,715.00 | 4,800.00 | 4,780.80 | -1.13% | 9,300 |
| Jul 30, 2026 | 4,900.00 | 4,985.00 | 4,750.00 | 4,855.00 | 4,835.58 | -10.09% | 27,600 |
| Jul 29, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,378.40 | 1.12% | 6,300 |
| Jul 28, 2026 | 5,510.00 | 5,510.00 | 5,310.00 | 5,340.00 | 5,318.64 | -3.09% | 4,100 |
| Jul 27, 2026 | 5,500.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,487.96 | 0.18% | 3,100 |
| Jul 24, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,478.00 | - | 600 |
| Jul 23, 2026 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,478.00 | -0.72% | 2,500 |