Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,605.00
-1.00 (-0.04%)
At close: Feb 6, 2026

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,250.002,255.002,222.002,230.002,230.00-0.76%4,100
Dec 15, 20252,225.002,247.002,225.002,247.002,247.000.72%25,600
Dec 12, 20252,207.002,236.002,204.002,231.002,231.001.27%15,300
Dec 11, 20252,203.002,208.002,202.002,203.002,203.00-4,900
Dec 10, 20252,200.002,209.002,200.002,203.002,203.000.23%6,600
Dec 9, 20252,208.002,208.002,192.002,198.002,198.00-0.05%4,700
Dec 8, 20252,217.002,217.002,183.002,199.002,199.00-0.05%10,000
Dec 5, 20252,238.002,238.002,200.002,200.002,200.00-0.41%8,500
Dec 4, 20252,200.002,211.002,197.002,209.002,209.000.36%9,200
Dec 3, 20252,202.002,204.002,200.002,201.002,201.00-0.05%4,300
Dec 2, 20252,202.002,212.002,202.002,202.002,202.00-4,700
Dec 1, 20252,209.002,209.002,201.002,202.002,202.00-5,200
Nov 28, 20252,202.002,214.002,200.002,202.002,202.00-4,500
Nov 27, 20252,202.002,217.002,200.002,202.002,202.00-9,700
Nov 26, 20252,210.002,220.002,202.002,202.002,202.00-0.36%5,300
Nov 25, 20252,218.002,225.002,210.002,210.002,210.00-1.56%10,300