Ohashi Technica Inc. (TYO:7628)
Japan · Delayed Price · Currency is JPY 1,231.00
+9.00 (0.74%)
Jan 22, 2026, 3:30 PM JST
Ohashi Technica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 0.74% | 800 |
| Jan 21, 2026 | 1,231.00 | 1,231.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.53% | 33,300 |
| Jan 20, 2026 | 1,271.00 | 1,271.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.90% | 33,800 |
| Jan 19, 2026 | 1,282.00 | 1,289.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.63% | 54,500 |
| Jan 16, 2026 | 1,267.00 | 1,270.00 | 1,253.00 | 1,270.00 | 1,270.00 | 0.32% | 29,100 |
| Jan 15, 2026 | 1,258.00 | 1,266.00 | 1,247.00 | 1,266.00 | 1,266.00 | 1.12% | 26,300 |
| Jan 14, 2026 | 1,254.00 | 1,256.00 | 1,243.00 | 1,252.00 | 1,252.00 | -0.48% | 27,800 |
| Jan 13, 2026 | 1,230.00 | 1,265.00 | 1,230.00 | 1,258.00 | 1,258.00 | 3.28% | 36,300 |
| Jan 9, 2026 | 1,204.00 | 1,221.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.67% | 14,500 |
| Jan 8, 2026 | 1,212.00 | 1,224.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.32% | 21,700 |
| Jan 7, 2026 | 1,210.00 | 1,228.00 | 1,201.00 | 1,214.00 | 1,214.00 | - | 19,600 |
| Jan 6, 2026 | 1,186.00 | 1,225.00 | 1,186.00 | 1,214.00 | 1,214.00 | 2.45% | 22,800 |
| Jan 5, 2026 | 1,204.00 | 1,210.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.58% | 37,800 |
| Dec 30, 2025 | 1,202.00 | 1,224.00 | 1,201.00 | 1,204.00 | 1,204.00 | 0.42% | 27,000 |
| Dec 29, 2025 | 1,209.00 | 1,225.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.83% | 65,300 |
| Dec 26, 2025 | 1,191.50 | 1,209.00 | 1,188.50 | 1,209.00 | 1,209.00 | 2.85% | 19,200 |
| Dec 25, 2025 | 1,182.00 | 1,189.00 | 1,175.50 | 1,175.50 | 1,175.50 | 0.47% | 12,200 |
| Dec 24, 2025 | 1,191.50 | 1,191.50 | 1,168.50 | 1,170.00 | 1,170.00 | -1.80% | 17,800 |
| Dec 23, 2025 | 1,192.00 | 1,197.50 | 1,175.50 | 1,191.50 | 1,191.50 | -0.04% | 18,800 |
| Dec 22, 2025 | 1,205.00 | 1,207.00 | 1,189.50 | 1,192.00 | 1,192.00 | -0.13% | 32,400 |
| Dec 19, 2025 | 1,183.00 | 1,193.50 | 1,167.50 | 1,193.50 | 1,193.50 | 2.05% | 34,800 |
| Dec 18, 2025 | 1,148.50 | 1,169.50 | 1,148.50 | 1,169.50 | 1,169.50 | 2.54% | 26,400 |
| Dec 17, 2025 | 1,141.00 | 1,149.00 | 1,137.50 | 1,140.50 | 1,140.50 | 0.71% | 12,000 |
| Dec 16, 2025 | 1,173.00 | 1,173.00 | 1,130.50 | 1,132.50 | 1,132.50 | -3.12% | 25,400 |
| Dec 15, 2025 | 1,158.50 | 1,176.50 | 1,158.50 | 1,169.00 | 1,169.00 | 1.61% | 32,400 |
| Dec 12, 2025 | 1,130.50 | 1,161.00 | 1,130.50 | 1,150.50 | 1,150.50 | 2.72% | 37,800 |
| Dec 11, 2025 | 1,132.00 | 1,132.50 | 1,117.50 | 1,120.00 | 1,120.00 | -1.06% | 26,800 |
| Dec 10, 2025 | 1,128.50 | 1,144.50 | 1,124.50 | 1,132.00 | 1,132.00 | 1.30% | 32,400 |
| Dec 9, 2025 | 1,123.00 | 1,123.00 | 1,102.50 | 1,117.50 | 1,117.50 | 0.49% | 24,800 |
| Dec 8, 2025 | 1,111.50 | 1,119.00 | 1,102.50 | 1,112.00 | 1,112.00 | 1.04% | 29,600 |
| Dec 5, 2025 | 1,115.50 | 1,119.00 | 1,100.50 | 1,100.50 | 1,100.50 | -0.99% | 33,200 |
| Dec 4, 2025 | 1,112.50 | 1,122.50 | 1,102.50 | 1,111.50 | 1,111.50 | -0.04% | 23,000 |
| Dec 3, 2025 | 1,125.00 | 1,130.50 | 1,112.00 | 1,112.00 | 1,112.00 | -1.68% | 28,600 |
| Dec 2, 2025 | 1,136.50 | 1,144.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.62% | 14,000 |
| Dec 1, 2025 | 1,156.50 | 1,156.50 | 1,136.00 | 1,138.00 | 1,138.00 | -0.87% | 17,200 |
| Nov 28, 2025 | 1,159.00 | 1,164.50 | 1,146.50 | 1,148.00 | 1,148.00 | 0.66% | 19,400 |
| Nov 27, 2025 | 1,156.00 | 1,160.00 | 1,140.50 | 1,140.50 | 1,140.50 | -1.30% | 25,000 |
| Nov 26, 2025 | 1,137.00 | 1,157.00 | 1,137.00 | 1,155.50 | 1,155.50 | 1.18% | 20,000 |
| Nov 25, 2025 | 1,140.00 | 1,147.50 | 1,130.00 | 1,142.00 | 1,142.00 | 0.35% | 19,000 |
| Nov 21, 2025 | 1,118.00 | 1,138.00 | 1,118.00 | 1,138.00 | 1,138.00 | 1.74% | 27,600 |
| Nov 20, 2025 | 1,115.50 | 1,129.50 | 1,108.50 | 1,118.50 | 1,118.50 | 0.77% | 14,600 |
| Nov 19, 2025 | 1,115.00 | 1,126.50 | 1,110.00 | 1,110.00 | 1,110.00 | -0.72% | 19,800 |
| Nov 18, 2025 | 1,121.00 | 1,128.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.13% | 17,800 |
| Nov 17, 2025 | 1,117.50 | 1,127.00 | 1,114.50 | 1,116.50 | 1,116.50 | -0.93% | 12,800 |
| Nov 14, 2025 | 1,134.00 | 1,136.50 | 1,123.50 | 1,127.00 | 1,127.00 | -0.79% | 26,600 |
| Nov 13, 2025 | 1,100.00 | 1,136.00 | 1,100.00 | 1,136.00 | 1,136.00 | 2.57% | 32,600 |
| Nov 12, 2025 | 1,082.50 | 1,110.00 | 1,066.00 | 1,107.50 | 1,107.50 | 6.39% | 52,600 |
| Nov 11, 2025 | 1,050.50 | 1,059.00 | 1,030.50 | 1,041.00 | 1,041.00 | -0.24% | 30,600 |
| Nov 10, 2025 | 1,029.50 | 1,048.50 | 1,027.50 | 1,043.50 | 1,043.50 | 1.46% | 14,000 |
| Nov 7, 2025 | 1,025.50 | 1,033.50 | 1,020.00 | 1,028.50 | 1,028.50 | 0.29% | 7,400 |