Skip to main content
logo
Oie Sangyo Co., Ltd. (TYO:7481)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
-45.00 (-1.73%)
Jul 17, 2026, 3:06 PM JST

Oie Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,626.002,626.002,500.002,523.002,523.00-1.06%22,900
Jun 12, 20262,470.002,550.002,463.002,550.002,550.003.45%5,200
Jun 11, 20262,470.002,470.002,442.002,465.002,465.000.37%1,800
Jun 10, 20262,433.002,480.002,433.002,456.002,456.001.03%3,800
Jun 9, 20262,406.002,431.002,377.002,431.002,431.002.27%2,600
Jun 8, 20262,311.002,386.002,311.002,377.002,377.002.06%4,800
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