Oi Electric Co., Ltd. (TYO:6822)
Japan · Delayed Price · Currency is JPY 6,240.00
+480.00 (8.33%)
May 20, 2026, 3:30 PM JST
Oi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,800.00 | 6,270.00 | 5,800.00 | 6,240.00 | 6,240.00 | 8.33% | 21,000 |
| May 19, 2026 | 6,210.00 | 6,210.00 | 5,720.00 | 5,760.00 | 5,760.00 | -6.04% | 22,300 |
| May 18, 2026 | 5,790.00 | 6,370.00 | 5,710.00 | 6,130.00 | 6,130.00 | 13.73% | 64,500 |
| May 15, 2026 | 5,100.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,390.00 | 7.80% | 23,200 |
| May 14, 2026 | 5,170.00 | 5,200.00 | 4,990.00 | 5,000.00 | 5,000.00 | -3.29% | 17,400 |
| May 13, 2026 | 5,250.00 | 5,250.00 | 5,010.00 | 5,170.00 | 5,170.00 | -2.82% | 14,600 |
| May 12, 2026 | 5,330.00 | 5,430.00 | 5,230.00 | 5,320.00 | 5,320.00 | - | 7,000 |
| May 11, 2026 | 5,450.00 | 5,450.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.21% | 7,700 |
| May 8, 2026 | 5,430.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,440.00 | -1.63% | 4,200 |
| May 7, 2026 | 5,310.00 | 5,600.00 | 5,280.00 | 5,530.00 | 5,530.00 | 5.13% | 12,500 |
| May 1, 2026 | 5,430.00 | 5,430.00 | 5,230.00 | 5,260.00 | 5,260.00 | -3.13% | 9,700 |
| Apr 30, 2026 | 5,430.00 | 5,520.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.55% | 9,300 |
| Apr 28, 2026 | 5,370.00 | 5,480.00 | 5,230.00 | 5,460.00 | 5,460.00 | 3.61% | 7,900 |
| Apr 27, 2026 | 5,330.00 | 5,360.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.13% | 9,700 |
| Apr 24, 2026 | 5,240.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1.72% | 3,500 |
| Apr 23, 2026 | 5,440.00 | 5,440.00 | 5,240.00 | 5,240.00 | 5,240.00 | -1.87% | 8,400 |
| Apr 22, 2026 | 5,550.00 | 5,550.00 | 5,340.00 | 5,340.00 | 5,340.00 | -3.78% | 7,700 |
| Apr 21, 2026 | 5,600.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.18% | 6,100 |
| Apr 20, 2026 | 5,520.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | 1.09% | 7,500 |
| Apr 17, 2026 | 5,430.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.37% | 9,000 |
| Apr 16, 2026 | 5,320.00 | 5,470.00 | 5,290.00 | 5,460.00 | 5,460.00 | 3.21% | 10,200 |
| Apr 15, 2026 | 5,310.00 | 5,410.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.19% | 4,700 |
| Apr 14, 2026 | 5,250.00 | 5,370.00 | 5,220.00 | 5,300.00 | 5,300.00 | 2.91% | 4,400 |
| Apr 13, 2026 | 5,120.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.59% | 2,700 |
| Apr 10, 2026 | 5,210.00 | 5,220.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.73% | 2,900 |
| Apr 9, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,210.00 | -3.16% | 4,900 |
| Apr 8, 2026 | 5,260.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,380.00 | 4.06% | 6,000 |
| Apr 7, 2026 | 5,120.00 | 5,250.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.98% | 6,400 |
| Apr 6, 2026 | 5,130.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.99% | 5,100 |
| Apr 3, 2026 | 5,070.00 | 5,180.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 3,400 |
| 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 |