Ohashi Technica Inc. (TYO:7628)
Japan · Delayed Price · Currency is JPY 1,127.00
-14.00 (-1.23%)
Oct 7, 2026, 3:30 PM JST
Ohashi Technica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,135.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.23% | 22,300 |
| Oct 6, 2026 | 1,138.00 | 1,151.00 | 1,136.00 | 1,141.00 | 1,141.00 | - | 25,200 |
| Oct 5, 2026 | 1,129.00 | 1,160.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.24% | 61,000 |
| Oct 2, 2026 | 1,145.00 | 1,145.00 | 1,123.00 | 1,127.00 | 1,127.00 | -2.76% | 51,200 |
| Oct 1, 2026 | 1,130.00 | 1,165.00 | 1,125.00 | 1,159.00 | 1,159.00 | 1.31% | 55,900 |
| Sep 30, 2026 | 1,129.00 | 1,154.00 | 1,120.00 | 1,144.00 | 1,144.00 | 1.33% | 66,400 |
| Sep 29, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,129.00 | 1,129.00 | -2.29% | 80,600 |
| Sep 28, 2026 | 1,185.00 | 1,187.00 | 1,169.00 | 1,178.00 | 1,155.50 | -0.51% | 185,100 |
| Sep 25, 2026 | 1,180.00 | 1,185.00 | 1,170.00 | 1,184.00 | 1,161.39 | 0.42% | 112,000 |
| Sep 24, 2026 | 1,169.00 | 1,182.00 | 1,169.00 | 1,179.00 | 1,156.48 | 1.38% | 115,400 |
| Sep 18, 2026 | 1,178.00 | 1,178.00 | 1,155.00 | 1,163.00 | 1,140.79 | -1.27% | 73,200 |
| Sep 17, 2026 | 1,171.00 | 1,178.00 | 1,165.00 | 1,178.00 | 1,155.50 | 0.77% | 63,600 |
| Sep 16, 2026 | 1,155.00 | 1,172.00 | 1,154.00 | 1,169.00 | 1,146.67 | 1.83% | 50,300 |
| Sep 15, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,148.00 | 1,126.07 | 0.53% | 34,400 |
| Sep 14, 2026 | 1,130.00 | 1,142.00 | 1,126.00 | 1,142.00 | 1,120.19 | 0.35% | 44,900 |
| Sep 11, 2026 | 1,111.00 | 1,138.00 | 1,102.00 | 1,138.00 | 1,116.26 | 1.25% | 44,300 |
| Sep 10, 2026 | 1,123.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,102.53 | - | 37,700 |
| Sep 9, 2026 | 1,127.00 | 1,132.00 | 1,122.00 | 1,124.00 | 1,102.53 | -0.35% | 33,900 |
| Sep 8, 2026 | 1,157.00 | 1,157.00 | 1,126.00 | 1,128.00 | 1,106.46 | -3.75% | 60,900 |
| Sep 7, 2026 | 1,183.00 | 1,190.00 | 1,171.00 | 1,172.00 | 1,149.61 | -0.85% | 26,000 |
| Sep 4, 2026 | 1,186.00 | 1,189.00 | 1,182.00 | 1,182.00 | 1,159.42 | -0.25% | 24,300 |
| Sep 3, 2026 | 1,195.00 | 1,198.00 | 1,185.00 | 1,185.00 | 1,162.37 | -0.17% | 18,400 |
| Sep 2, 2026 | 1,198.00 | 1,198.00 | 1,184.00 | 1,187.00 | 1,164.33 | -1.66% | 26,500 |
| Sep 1, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,207.00 | 1,183.95 | -0.49% | 22,700 |
| Aug 31, 2026 | 1,198.00 | 1,220.00 | 1,189.00 | 1,213.00 | 1,189.83 | 1.08% | 26,400 |
| Aug 28, 2026 | 1,201.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,177.08 | -0.74% | 22,600 |
| Aug 27, 2026 | 1,213.00 | 1,213.00 | 1,197.00 | 1,209.00 | 1,185.91 | -0.33% | 20,600 |
| Aug 26, 2026 | 1,205.00 | 1,220.00 | 1,205.00 | 1,213.00 | 1,189.83 | -0.16% | 16,500 |
| Aug 25, 2026 | 1,210.00 | 1,217.00 | 1,201.00 | 1,215.00 | 1,191.79 | 1.08% | 18,300 |
| Aug 24, 2026 | 1,213.00 | 1,213.00 | 1,202.00 | 1,202.00 | 1,179.04 | -0.41% | 17,400 |
| Aug 21, 2026 | 1,208.00 | 1,212.00 | 1,200.00 | 1,207.00 | 1,183.95 | -0.08% | 19,100 |
| Aug 20, 2026 | 1,180.00 | 1,209.00 | 1,180.00 | 1,208.00 | 1,184.93 | 1.94% | 28,600 |
| Aug 19, 2026 | 1,201.00 | 1,201.00 | 1,179.00 | 1,185.00 | 1,162.37 | -1.41% | 28,800 |
| Aug 18, 2026 | 1,208.00 | 1,217.00 | 1,202.00 | 1,202.00 | 1,179.04 | -0.50% | 19,000 |
| Aug 17, 2026 | 1,215.00 | 1,235.00 | 1,205.00 | 1,208.00 | 1,184.93 | -0.66% | 33,100 |
| Aug 14, 2026 | 1,200.00 | 1,219.00 | 1,191.00 | 1,216.00 | 1,192.77 | 1.33% | 25,200 |
| Aug 13, 2026 | 1,183.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,177.08 | 1.44% | 22,500 |
| Aug 12, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,183.00 | 1,160.40 | 0.51% | 24,100 |
| Aug 10, 2026 | 1,171.00 | 1,185.00 | 1,168.00 | 1,177.00 | 1,154.52 | -0.34% | 24,000 |
| Aug 7, 2026 | 1,195.00 | 1,195.00 | 1,163.00 | 1,181.00 | 1,158.44 | 3.69% | 60,500 |
| Aug 6, 2026 | 1,129.00 | 1,145.00 | 1,129.00 | 1,139.00 | 1,117.24 | 0.89% | 17,200 |
| Aug 5, 2026 | 1,128.00 | 1,140.00 | 1,128.00 | 1,129.00 | 1,107.44 | 0.09% | 16,600 |
| Aug 4, 2026 | 1,143.00 | 1,146.00 | 1,128.00 | 1,128.00 | 1,106.46 | -1.31% | 25,200 |
| Aug 3, 2026 | 1,150.00 | 1,155.00 | 1,130.00 | 1,143.00 | 1,121.17 | -0.70% | 35,300 |
| Jul 31, 2026 | 1,165.00 | 1,172.00 | 1,151.00 | 1,151.00 | 1,129.02 | -1.03% | 29,300 |
| Jul 30, 2026 | 1,167.00 | 1,174.00 | 1,158.00 | 1,163.00 | 1,140.79 | -0.34% | 35,000 |
| Jul 29, 2026 | 1,146.00 | 1,175.00 | 1,143.00 | 1,167.00 | 1,144.71 | 1.83% | 24,800 |
| Jul 28, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,146.00 | 1,124.11 | -1.88% | 15,600 |
| Jul 27, 2026 | 1,154.00 | 1,168.00 | 1,153.00 | 1,168.00 | 1,145.69 | 2.10% | 19,800 |
| Jul 24, 2026 | 1,141.00 | 1,146.00 | 1,133.00 | 1,144.00 | 1,122.15 | -0.44% | 11,000 |