Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
-47.00 (-1.98%)
Jun 5, 2026, 2:47 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,353.002,386.002,324.002,329.002,329.00-1.98%4,200
Jun 4, 20262,380.002,380.002,321.002,376.002,376.000.98%2,700
Jun 3, 20262,397.002,415.002,353.002,353.002,353.00-1.75%4,400
Jun 2, 20262,400.002,400.002,390.002,395.002,395.00-0.21%900
Jun 1, 20262,405.002,412.002,400.002,400.002,400.00-1.44%1,700
May 29, 20262,404.002,435.002,404.002,435.002,435.001.76%200
May 28, 20262,412.002,412.002,393.002,393.002,393.00-1.36%1,200
May 27, 20262,404.002,453.002,403.002,426.002,426.000.33%1,800
May 26, 20262,394.002,419.002,394.002,418.002,418.001.00%800
May 25, 20262,420.002,420.002,394.002,394.002,394.00-0.54%3,100
May 22, 20262,390.002,410.002,388.002,407.002,407.000.17%1,600
May 21, 20262,428.002,428.002,400.002,403.002,403.000.59%700
May 20, 20262,417.002,417.002,388.002,389.002,389.00-0.79%1,500
May 19, 20262,410.002,433.002,389.002,408.002,408.00-3,500
May 18, 20262,420.002,439.002,403.002,408.002,408.00-0.45%3,100
May 15, 20262,418.002,438.002,401.002,419.002,419.00-0.29%3,500
May 14, 20262,427.002,427.002,395.002,426.002,426.00-4,500
May 13, 20262,501.002,502.002,400.002,426.002,426.001.72%8,600
May 12, 20262,381.002,434.002,380.002,385.002,385.001.10%2,600
May 11, 20262,350.002,402.002,350.002,359.002,359.002.57%5,400
May 8, 20262,318.002,326.002,251.002,300.002,300.00-0.78%3,800
May 7, 20262,250.002,323.002,242.002,318.002,318.003.39%6,400
May 1, 20262,280.002,280.002,238.002,242.002,242.00-1.67%4,700
Apr 30, 20262,292.002,302.002,280.002,280.002,280.00-0.48%2,800
Apr 28, 20262,335.002,335.002,250.002,291.002,291.00-2.84%7,800
Apr 27, 20262,378.002,378.002,358.002,358.002,358.00-1,700
Apr 24, 20262,445.002,450.002,318.002,358.002,358.00-2.68%4,300
Apr 23, 20262,322.002,423.002,322.002,423.002,423.004.22%1,900
Apr 22, 20262,327.002,351.002,325.002,325.002,325.00-1.11%1,800
Apr 21, 20262,361.002,361.002,305.002,351.002,351.00-0.42%5,000
Apr 20, 20262,454.002,454.002,361.002,361.002,361.00-2.03%4,600
Apr 17, 20262,418.002,419.002,410.002,410.002,410.00-0.78%1,200
Apr 16, 20262,431.002,431.002,401.002,429.002,429.00-0.08%2,500
Apr 15, 20262,456.002,456.002,413.002,431.002,431.00-1.06%6,900
Apr 14, 20262,513.002,513.002,455.002,457.002,457.00-1.60%5,100
Apr 13, 20262,550.002,550.002,481.002,497.002,497.00-0.12%3,900
Apr 10, 20262,552.002,552.002,500.002,500.002,500.00-2.31%4,200
Apr 9, 20262,577.002,577.002,538.002,559.002,559.000.63%2,400
Apr 8, 20262,541.002,554.002,540.002,543.002,543.000.51%2,200
Apr 7, 20262,531.002,541.002,518.002,530.002,530.00-0.12%1,700
Apr 6, 20262,534.002,534.002,531.002,533.002,533.00-0.67%1,000
Apr 3, 20262,515.002,550.002,515.002,550.002,550.00-0.58%400
Apr 2, 20262,502.002,568.002,502.002,565.002,565.001.26%2,300
Apr 1, 20262,514.002,533.002,466.002,533.002,533.001.32%2,100
Mar 31, 20262,517.002,535.002,500.002,500.002,500.00-0.44%1,700
Mar 30, 20262,577.002,577.002,505.002,511.002,511.00-2.67%6,000
Mar 27, 20262,620.002,644.002,615.002,627.002,580.00-0.19%6,500
Mar 26, 20262,623.002,640.002,623.002,632.002,584.910.23%1,800
Mar 25, 20262,659.002,659.002,620.002,626.002,579.020.34%3,600
Mar 24, 20262,614.002,622.002,613.002,617.002,570.180.11%5,100