Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,629.00
+2.00 (0.08%)
Aug 27, 2026, 3:19 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,629.002,629.002,601.002,627.002,627.00-0.08%1,300
Aug 25, 20262,627.002,630.002,557.002,629.002,629.000.84%3,700
Aug 24, 20262,596.002,607.002,587.002,607.002,607.00-0.27%1,400
Aug 21, 20262,583.002,614.002,564.002,614.002,614.001.20%1,200
Aug 20, 20262,580.002,630.002,580.002,583.002,583.000.12%1,200
Aug 19, 20262,559.002,615.002,559.002,580.002,580.000.82%2,400
Aug 18, 20262,557.002,585.002,556.002,559.002,559.00-0.74%2,000
Aug 17, 20262,600.002,600.002,578.002,578.002,578.00-2,600
Aug 14, 20262,552.002,580.002,548.002,578.002,578.001.30%3,500
Aug 13, 20262,535.002,563.002,535.002,545.002,545.000.20%2,100
Aug 12, 20262,550.002,559.002,528.002,540.002,540.00-0.31%3,100
Aug 10, 20262,554.002,554.002,504.002,548.002,548.001.76%3,500
Aug 7, 20262,531.002,533.002,503.002,504.002,504.00-0.56%600
Aug 6, 20262,512.002,518.002,510.002,518.002,518.001.12%800
Aug 5, 20262,490.002,490.002,490.002,490.002,490.000.40%200
Aug 4, 20262,480.002,510.002,475.002,480.002,480.00-0.20%3,100
Aug 3, 20262,494.002,500.002,485.002,485.002,485.000.08%1,600
Jul 31, 20262,491.002,500.002,465.002,483.002,483.000.12%3,500
Jul 30, 20262,491.002,491.002,480.002,480.002,480.00-0.16%1,700
Jul 29, 20262,531.002,531.002,426.002,484.002,484.00-1.86%9,600
Jul 28, 20262,549.002,560.002,531.002,531.002,531.00-0.94%1,600
Jul 27, 20262,545.002,559.002,545.002,555.002,555.000.39%1,100
Jul 24, 20262,570.002,570.002,544.002,545.002,545.000.24%2,800
Jul 23, 20262,543.002,545.002,530.002,539.002,539.00-0.08%2,600
Jul 22, 20262,560.002,560.002,541.002,541.002,541.00-0.70%1,300
Jul 21, 20262,553.002,560.002,548.002,559.002,559.000.35%1,500
Jul 17, 20262,595.002,600.002,550.002,550.002,550.00-1.73%1,300
Jul 16, 20262,608.002,608.002,591.002,595.002,595.000.12%700
Jul 15, 20262,593.002,593.002,585.002,592.002,592.00-0.69%2,400
Jul 14, 20262,600.002,620.002,600.002,610.002,610.000.77%1,500
Jul 13, 20262,600.002,622.002,551.002,590.002,590.00-0.35%900
Jul 10, 20262,580.002,630.002,554.002,599.002,599.002.57%2,600
Jul 9, 20262,589.002,640.002,534.002,534.002,534.00-1.52%4,000
Jul 8, 20262,537.002,573.002,537.002,573.002,573.001.42%1,200
Jul 7, 20262,588.002,597.002,530.002,537.002,537.00-3.83%5,000
Jul 6, 20262,658.002,658.002,621.002,638.002,638.00-0.75%900
Jul 3, 20262,631.002,658.002,597.002,658.002,658.001.76%1,700
Jul 2, 20262,595.002,612.002,595.002,612.002,612.000.81%400
Jul 1, 20262,633.002,633.002,591.002,591.002,591.00-2.00%2,000
Jun 30, 20262,696.002,696.002,644.002,644.002,644.00-0.79%2,700
Jun 29, 20262,676.002,676.002,625.002,665.002,665.001.33%1,600
Jun 26, 20262,596.002,630.002,582.002,630.002,630.001.43%1,400
Jun 25, 20262,698.002,698.002,558.002,593.002,593.00-2.88%10,900
Jun 24, 20262,620.002,675.002,620.002,670.002,670.001.91%5,000
Jun 23, 20262,588.002,634.002,588.002,620.002,620.001.24%3,400
Jun 22, 20262,574.002,590.002,551.002,588.002,588.001.49%2,900
Jun 19, 20262,516.002,590.002,516.002,550.002,550.001.39%2,100
Jun 18, 20262,522.002,525.002,497.002,515.002,515.000.32%1,100
Jun 17, 20262,500.002,507.002,490.002,507.002,507.00-0.83%600
Jun 16, 20262,523.002,528.002,433.002,528.002,528.000.20%900