Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,551.00
-4.00 (-0.16%)
Oct 26, 2026, 3:13 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,555.002,555.002,550.002,551.002,551.00-0.16%800
Oct 23, 20262,573.002,573.002,525.002,555.002,555.000.12%2,700
Oct 22, 20262,525.002,552.002,525.002,552.002,552.001.11%1,900
Oct 21, 20262,510.002,525.002,510.002,524.002,524.001.16%1,400
Oct 20, 20262,506.002,506.002,490.002,495.002,495.00-0.44%600
Oct 19, 20262,484.002,506.002,484.002,506.002,506.000.24%600
Oct 16, 20262,459.002,550.002,459.002,500.002,500.000.60%4,300
Oct 15, 20262,487.002,487.002,455.002,485.002,485.00-0.08%3,900
Oct 14, 20262,487.002,487.002,476.002,487.002,487.000.12%2,000
Oct 13, 20262,446.002,487.002,446.002,484.002,484.00-0.12%2,300
Oct 9, 20262,497.002,497.002,462.002,487.002,487.000.57%2,400
Oct 8, 20262,479.002,482.002,440.002,473.002,473.00-1.43%5,700
Oct 7, 20262,517.002,517.002,482.002,509.002,509.00-0.20%4,000
Oct 6, 20262,526.002,526.002,512.002,514.002,514.00-1.33%2,300
Oct 5, 20262,559.002,559.002,520.002,548.002,548.00-0.43%2,000
Oct 2, 20262,562.002,562.002,552.002,559.002,559.00-0.16%1,000
Oct 1, 20262,565.002,604.002,560.002,563.002,563.00-0.97%1,500
Sep 30, 20262,587.002,589.002,587.002,588.002,588.000.04%700
Sep 29, 20262,575.002,597.002,563.002,587.002,587.00-0.35%1,800
Sep 28, 20262,630.002,649.002,629.002,648.002,596.001.03%3,300
Sep 25, 20262,654.002,654.002,596.002,621.002,569.530.38%4,700
Sep 24, 20262,598.002,626.002,590.002,611.002,559.731.71%3,900
Sep 18, 20262,599.002,599.002,567.002,567.002,516.590.08%2,300
Sep 17, 20262,555.002,580.002,555.002,565.002,514.630.39%1,700
Sep 16, 20262,579.002,580.002,551.002,555.002,504.83-0.97%3,400
Sep 15, 20262,580.002,599.002,578.002,580.002,529.34-0.85%5,200
Sep 14, 20262,604.002,605.002,587.002,602.002,550.900.08%1,900
Sep 11, 20262,600.002,600.002,600.002,600.002,548.94-0.38%300
Sep 10, 20262,619.002,619.002,600.002,610.002,558.75-0.11%1,900
Sep 9, 20262,601.002,614.002,600.002,613.002,561.690.46%2,100
Sep 8, 20262,613.002,626.002,601.002,601.002,549.92-0.46%1,100
Sep 7, 20262,601.002,618.002,601.002,613.002,561.690.85%1,400
Sep 4, 20262,619.002,624.002,591.002,591.002,540.120.43%2,200
Sep 3, 20262,600.002,600.002,521.002,580.002,529.34-0.77%3,800
Sep 2, 20262,609.002,638.002,600.002,600.002,548.94-1.55%2,600
Sep 1, 20262,626.002,641.002,625.002,641.002,589.140.57%900
Aug 31, 20262,627.002,640.002,625.002,626.002,574.43-0.04%1,600
Aug 28, 20262,629.002,629.002,606.002,627.002,575.41-0.08%700
Aug 27, 20262,602.002,629.002,600.002,629.002,577.370.08%1,600
Aug 26, 20262,629.002,629.002,601.002,627.002,575.41-0.08%1,300
Aug 25, 20262,627.002,630.002,557.002,629.002,577.370.84%3,700
Aug 24, 20262,596.002,607.002,587.002,607.002,555.81-0.27%1,400
Aug 21, 20262,583.002,614.002,564.002,614.002,562.671.20%1,200
Aug 20, 20262,580.002,630.002,580.002,583.002,532.280.12%1,200
Aug 19, 20262,559.002,615.002,559.002,580.002,529.340.82%2,400
Aug 18, 20262,557.002,585.002,556.002,559.002,508.75-0.74%2,000
Aug 17, 20262,600.002,600.002,578.002,578.002,527.37-2,600
Aug 14, 20262,552.002,580.002,548.002,578.002,527.371.30%3,500
Aug 13, 20262,535.002,563.002,535.002,545.002,495.020.20%2,100
Aug 12, 20262,550.002,559.002,528.002,540.002,490.12-0.31%3,100