Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,695.00
+75.00 (2.86%)
Mar 5, 2026, 3:30 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,520.002,588.002,515.002,543.002,543.002.17%15,100
Jan 9, 20262,476.002,524.002,476.002,489.002,489.001.10%9,300
Jan 8, 20262,421.002,488.002,421.002,462.002,462.001.69%13,100
Jan 7, 20262,414.002,467.002,401.002,421.002,421.000.88%10,300
Jan 6, 20262,343.002,410.002,343.002,400.002,400.002.83%15,200
Jan 5, 20262,311.002,335.002,300.002,334.002,334.001.00%11,700
Dec 30, 20252,300.002,332.002,300.002,311.002,311.000.61%4,800
Dec 29, 20252,278.002,301.002,260.002,297.002,297.001.68%7,700
Dec 26, 20252,267.002,267.002,246.002,259.002,259.000.62%4,000
Dec 25, 20252,268.002,268.002,240.002,245.002,245.00-0.31%12,300
Dec 24, 20252,244.002,252.002,242.002,252.002,252.000.58%3,100
Dec 23, 20252,237.002,247.002,236.002,239.002,239.000.13%3,800
Dec 22, 20252,249.002,249.002,222.002,236.002,236.000.27%6,300
Dec 19, 20252,235.002,235.002,225.002,230.002,230.00-0.18%3,100
Dec 18, 20252,241.002,241.002,230.002,234.002,234.000.18%2,000
Dec 17, 20252,222.002,233.002,222.002,230.002,230.00-5,100