Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,419.00
-7.00 (-0.29%)
May 15, 2026, 3:21 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,577.002,577.002,505.002,511.002,511.00-4.42%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
Mar 23, 20262,646.002,646.002,612.002,614.002,567.23-1.21%3,000
Mar 19, 20262,643.002,665.002,640.002,646.002,598.66-1.05%1,700
Mar 18, 20262,634.002,674.002,630.002,674.002,626.161.63%1,500
Mar 17, 20262,630.002,639.002,624.002,631.002,583.930.27%1,800
Mar 16, 20262,612.002,644.002,611.002,624.002,577.05-0.79%3,000
Mar 13, 20262,676.002,676.002,630.002,645.002,597.680.57%1,200
Mar 12, 20262,672.002,677.002,620.002,630.002,582.95-1.57%3,000
Mar 11, 20262,685.002,701.002,658.002,672.002,624.19-0.48%2,900
Mar 10, 20262,735.002,735.002,650.002,685.002,636.961.90%2,000
Mar 9, 20262,588.002,684.002,588.002,635.002,587.86-1.68%4,300
Mar 6, 20262,693.002,693.002,635.002,680.002,632.05-0.56%1,100
Mar 5, 20262,667.002,695.002,660.002,695.002,646.782.86%1,500
Mar 4, 20262,700.002,700.002,612.002,620.002,573.13-3.43%8,300
Mar 3, 20262,722.002,764.002,700.002,713.002,664.46-0.37%2,700
Mar 2, 20262,726.002,735.002,720.002,723.002,674.28-0.87%6,300