Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
-4.00 (-0.16%)
Oct 2, 2026, 2:28 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20262,554.002,554.002,504.002,548.002,497.961.76%3,500
Aug 7, 20262,531.002,533.002,503.002,504.002,454.83-0.56%600
Aug 6, 20262,512.002,518.002,510.002,518.002,468.551.12%800
Aug 5, 20262,490.002,490.002,490.002,490.002,441.100.40%200
Aug 4, 20262,480.002,510.002,475.002,480.002,431.30-0.20%3,100
Aug 3, 20262,494.002,500.002,485.002,485.002,436.200.08%1,600
Jul 31, 20262,491.002,500.002,465.002,483.002,434.240.12%3,500
Jul 30, 20262,491.002,491.002,480.002,480.002,431.30-0.16%1,700
Jul 29, 20262,531.002,531.002,426.002,484.002,435.22-1.86%9,600
Jul 28, 20262,549.002,560.002,531.002,531.002,481.30-0.94%1,600
Jul 27, 20262,545.002,559.002,545.002,555.002,504.830.39%1,100
Jul 24, 20262,570.002,570.002,544.002,545.002,495.020.24%2,800
Jul 23, 20262,543.002,545.002,530.002,539.002,489.14-0.08%2,600
Jul 22, 20262,560.002,560.002,541.002,541.002,491.10-0.70%1,300
Jul 21, 20262,553.002,560.002,548.002,559.002,508.750.35%1,500