Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,627.00
-5.00 (-0.19%)
Mar 27, 2026, 3:30 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,620.002,644.002,615.002,627.002,627.00-0.19%6,500
Mar 26, 20262,623.002,640.002,623.002,632.002,632.000.23%1,800
Mar 25, 20262,659.002,659.002,620.002,626.002,626.000.34%3,600
Mar 24, 20262,614.002,622.002,613.002,617.002,617.000.11%5,100
Mar 23, 20262,646.002,646.002,612.002,614.002,614.00-1.21%3,000
Mar 19, 20262,643.002,665.002,640.002,646.002,646.00-1.05%1,700
Mar 18, 20262,634.002,674.002,630.002,674.002,674.001.63%1,500
Mar 17, 20262,630.002,639.002,624.002,631.002,631.000.27%1,800
Mar 16, 20262,612.002,644.002,611.002,624.002,624.00-0.79%3,000
Mar 13, 20262,676.002,676.002,630.002,645.002,645.000.57%1,200
Mar 12, 20262,672.002,677.002,620.002,630.002,630.00-1.57%3,000
Mar 11, 20262,685.002,701.002,658.002,672.002,672.00-0.48%2,900
Mar 10, 20262,735.002,735.002,650.002,685.002,685.001.90%2,000
Mar 9, 20262,588.002,684.002,588.002,635.002,635.00-1.68%4,300
Mar 6, 20262,693.002,693.002,635.002,680.002,680.00-0.56%1,100
Mar 5, 20262,667.002,695.002,660.002,695.002,695.002.86%1,500
Mar 4, 20262,700.002,700.002,612.002,620.002,620.00-3.43%8,300
Mar 3, 20262,722.002,764.002,700.002,713.002,713.00-0.37%2,700
Mar 2, 20262,726.002,735.002,720.002,723.002,723.00-0.87%6,300
Feb 27, 20262,769.002,770.002,743.002,747.002,747.000.15%3,900
Feb 26, 20262,750.002,762.002,703.002,743.002,743.00-1.12%4,400
Feb 25, 20262,778.002,778.002,729.002,774.002,774.000.69%3,400
Feb 24, 20262,708.002,755.002,708.002,755.002,755.002.80%4,100
Feb 20, 20262,690.002,691.002,672.002,680.002,680.00-1.00%2,800
Feb 19, 20262,700.002,718.002,700.002,707.002,707.00-0.48%400
Feb 18, 20262,680.002,722.002,671.002,720.002,720.001.76%2,700
Feb 17, 20262,654.002,687.002,645.002,673.002,673.00-0.52%5,300
Feb 16, 20262,875.002,875.002,663.002,687.002,687.00-5.62%12,000
Feb 13, 20262,744.002,847.002,744.002,847.002,847.003.79%14,100
Feb 12, 20262,677.002,745.002,677.002,743.002,743.002.81%10,000
Feb 10, 20262,676.002,676.002,627.002,668.002,668.001.60%6,600
Feb 9, 20262,646.002,646.002,604.002,626.002,626.000.81%7,000
Feb 6, 20262,606.002,623.002,605.002,605.002,605.00-0.04%2,100
Feb 5, 20262,569.002,626.002,556.002,606.002,606.00-0.50%5,500
Feb 4, 20262,589.002,626.002,589.002,619.002,619.001.16%2,400
Feb 3, 20262,583.002,626.002,583.002,589.002,589.000.23%4,900
Feb 2, 20262,556.002,600.002,555.002,583.002,583.001.10%7,400
Jan 30, 20262,562.002,577.002,555.002,555.002,555.00-0.27%2,300
Jan 29, 20262,558.002,563.002,542.002,562.002,562.000.16%1,500
Jan 28, 20262,551.002,574.002,551.002,558.002,558.00-0.66%1,200
Jan 27, 20262,560.002,579.002,537.002,575.002,575.000.66%2,500
Jan 26, 20262,533.002,563.002,529.002,558.002,558.000.20%5,900
Jan 23, 20262,586.002,586.002,541.002,553.002,553.00-0.70%4,400
Jan 22, 20262,563.002,571.002,541.002,571.002,571.000.43%3,100
Jan 21, 20262,589.002,615.002,549.002,560.002,560.00-3.36%11,500
Jan 20, 20262,630.002,649.002,590.002,649.002,649.001.69%4,800
Jan 19, 20262,582.002,627.002,572.002,605.002,605.001.32%15,600
Jan 16, 20262,570.002,584.002,541.002,571.002,571.00-0.54%5,500
Jan 15, 20262,560.002,585.002,531.002,585.002,585.000.98%5,200
Jan 14, 20262,550.002,560.002,510.002,560.002,560.000.67%6,700