Oi Electric Co., Ltd. (TYO:6822)
Japan · Delayed Price · Currency is JPY 4,950.00
-100.00 (-1.98%)
Aug 21, 2026, 3:30 PM JST
Oi Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,050.00 | 5,050.00 | 4,890.00 | 4,950.00 | 4,950.00 | -1.98% | 9,100 |
| Aug 20, 2026 | 5,240.00 | 5,240.00 | 5,020.00 | 5,050.00 | 5,050.00 | -3.63% | 19,600 |
| Aug 19, 2026 | 5,200.00 | 5,650.00 | 5,200.00 | 5,240.00 | 5,240.00 | 5.86% | 86,900 |
| Aug 18, 2026 | 4,780.00 | 4,950.00 | 4,780.00 | 4,950.00 | 4,950.00 | 3.13% | 5,200 |
| Aug 17, 2026 | 4,735.00 | 4,825.00 | 4,735.00 | 4,800.00 | 4,800.00 | 1.48% | 2,800 |
| Aug 14, 2026 | 4,730.00 | 4,780.00 | 4,720.00 | 4,730.00 | 4,730.00 | - | 3,900 |
| Aug 13, 2026 | 4,730.00 | 4,785.00 | 4,730.00 | 4,730.00 | 4,730.00 | - | 2,900 |
| Aug 12, 2026 | 4,780.00 | 4,780.00 | 4,725.00 | 4,730.00 | 4,730.00 | -1.05% | 1,700 |
| Aug 10, 2026 | 4,725.00 | 4,780.00 | 4,690.00 | 4,780.00 | 4,780.00 | 1.16% | 3,400 |
| Aug 7, 2026 | 4,850.00 | 4,850.00 | 4,725.00 | 4,725.00 | 4,725.00 | -2.48% | 4,900 |
| Aug 6, 2026 | 4,915.00 | 4,915.00 | 4,845.00 | 4,845.00 | 4,845.00 | -1.62% | 2,100 |
| Aug 5, 2026 | 4,850.00 | 5,040.00 | 4,850.00 | 4,925.00 | 4,925.00 | 1.55% | 4,900 |
| Aug 4, 2026 | 4,730.00 | 4,850.00 | 4,730.00 | 4,850.00 | 4,850.00 | 2.21% | 2,300 |
| Aug 3, 2026 | 4,800.00 | 4,805.00 | 4,625.00 | 4,745.00 | 4,745.00 | -1.15% | 10,000 |
| Jul 31, 2026 | 4,900.00 | 4,910.00 | 4,715.00 | 4,800.00 | 4,800.00 | -1.13% | 9,300 |
| Jul 30, 2026 | 4,900.00 | 4,985.00 | 4,750.00 | 4,855.00 | 4,855.00 | -10.09% | 27,600 |
| Jul 29, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.12% | 6,300 |
| Jul 28, 2026 | 5,510.00 | 5,510.00 | 5,310.00 | 5,340.00 | 5,340.00 | -3.09% | 4,100 |
| Jul 27, 2026 | 5,500.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.18% | 3,100 |
| Jul 24, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 600 |
| Jul 23, 2026 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 2,500 |
| Jul 22, 2026 | 5,450.00 | 5,550.00 | 5,410.00 | 5,540.00 | 5,540.00 | 2.03% | 3,500 |
| Jul 21, 2026 | 5,430.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,430.00 | 1.88% | 1,000 |
| Jul 17, 2026 | 5,430.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | -2.20% | 2,400 |
| Jul 16, 2026 | 5,520.00 | 5,520.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.45% | 2,200 |
| Jul 15, 2026 | 5,510.00 | 5,540.00 | 5,510.00 | 5,530.00 | 5,530.00 | 0.36% | 1,700 |
| Jul 14, 2026 | 5,520.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.36% | 3,400 |
| Jul 13, 2026 | 5,510.00 | 5,550.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.90% | 3,700 |
| Jul 10, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.91% | 700 |
| Jul 9, 2026 | 5,500.00 | 5,510.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.18% | 3,400 |
| Jul 8, 2026 | 5,500.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.92% | 3,600 |
| Jul 7, 2026 | 5,500.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 6,300 |
| Jul 6, 2026 | 5,530.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.36% | 2,500 |
| Jul 3, 2026 | 5,470.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.55% | 4,400 |
| Jul 2, 2026 | 5,530.00 | 5,540.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 2,200 |
| Jul 1, 2026 | 5,440.00 | 5,500.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.45% | 600 |
| Jun 30, 2026 | 5,350.00 | 5,580.00 | 5,340.00 | 5,530.00 | 5,530.00 | 0.36% | 7,600 |
| Jun 29, 2026 | 5,610.00 | 5,610.00 | 5,380.00 | 5,510.00 | 5,510.00 | - | 3,700 |
| Jun 26, 2026 | 5,640.00 | 5,640.00 | 5,440.00 | 5,510.00 | 5,510.00 | -1.61% | 2,500 |
| Jun 25, 2026 | 5,610.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.90% | 6,300 |
| Jun 24, 2026 | 5,300.00 | 5,550.00 | 5,290.00 | 5,550.00 | 5,550.00 | 4.72% | 6,700 |
| Jun 23, 2026 | 5,450.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.75% | 11,500 |
| Jun 22, 2026 | 5,550.00 | 5,640.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 4,400 |
| Jun 19, 2026 | 5,500.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,550.00 | 1.09% | 6,200 |
| Jun 18, 2026 | 5,530.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.72% | 3,600 |
| Jun 17, 2026 | 5,590.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | 0.55% | 2,100 |
| Jun 16, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.18% | 2,800 |
| Jun 15, 2026 | 5,470.00 | 5,540.00 | 5,470.00 | 5,510.00 | 5,510.00 | 1.66% | 6,500 |
| Jun 12, 2026 | 5,420.00 | 5,550.00 | 5,410.00 | 5,420.00 | 5,420.00 | 1.12% | 2,900 |
| Jun 11, 2026 | 5,350.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | - | 4,200 |