Ohashi Technica Inc. (TYO:7628)
Japan · Delayed Price · Currency is JPY 1,209.00
-4.00 (-0.33%)
Aug 27, 2026, 3:30 PM JST
Ohashi Technica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,213.00 | 1,213.00 | 1,197.00 | 1,209.00 | 1,209.00 | -0.33% | 20,600 |
| Aug 26, 2026 | 1,205.00 | 1,220.00 | 1,205.00 | 1,213.00 | 1,213.00 | -0.16% | 16,500 |
| Aug 25, 2026 | 1,210.00 | 1,217.00 | 1,201.00 | 1,215.00 | 1,215.00 | 1.08% | 18,300 |
| Aug 24, 2026 | 1,213.00 | 1,213.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.41% | 17,400 |
| Aug 21, 2026 | 1,208.00 | 1,212.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.08% | 19,100 |
| Aug 20, 2026 | 1,180.00 | 1,209.00 | 1,180.00 | 1,208.00 | 1,208.00 | 1.94% | 28,600 |
| Aug 19, 2026 | 1,201.00 | 1,201.00 | 1,179.00 | 1,185.00 | 1,185.00 | -1.41% | 28,800 |
| Aug 18, 2026 | 1,208.00 | 1,217.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.50% | 19,000 |
| Aug 17, 2026 | 1,215.00 | 1,235.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.66% | 33,100 |
| Aug 14, 2026 | 1,200.00 | 1,219.00 | 1,191.00 | 1,216.00 | 1,216.00 | 1.33% | 25,200 |
| Aug 13, 2026 | 1,183.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.44% | 22,500 |
| Aug 12, 2026 | 1,188.00 | 1,188.00 | 1,174.00 | 1,183.00 | 1,183.00 | 0.51% | 24,100 |
| Aug 10, 2026 | 1,171.00 | 1,185.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.34% | 24,000 |
| Aug 7, 2026 | 1,195.00 | 1,195.00 | 1,163.00 | 1,181.00 | 1,181.00 | 3.69% | 60,500 |
| Aug 6, 2026 | 1,129.00 | 1,145.00 | 1,129.00 | 1,139.00 | 1,139.00 | 0.89% | 17,200 |
| Aug 5, 2026 | 1,128.00 | 1,140.00 | 1,128.00 | 1,129.00 | 1,129.00 | 0.09% | 16,600 |
| Aug 4, 2026 | 1,143.00 | 1,146.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.31% | 25,200 |
| Aug 3, 2026 | 1,150.00 | 1,155.00 | 1,130.00 | 1,143.00 | 1,143.00 | -0.70% | 35,300 |
| Jul 31, 2026 | 1,165.00 | 1,172.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.03% | 29,300 |
| Jul 30, 2026 | 1,167.00 | 1,174.00 | 1,158.00 | 1,163.00 | 1,163.00 | -0.34% | 35,000 |
| Jul 29, 2026 | 1,146.00 | 1,175.00 | 1,143.00 | 1,167.00 | 1,167.00 | 1.83% | 24,800 |
| Jul 28, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,146.00 | 1,146.00 | -1.88% | 15,600 |
| Jul 27, 2026 | 1,154.00 | 1,168.00 | 1,153.00 | 1,168.00 | 1,168.00 | 2.10% | 19,800 |
| Jul 24, 2026 | 1,141.00 | 1,146.00 | 1,133.00 | 1,144.00 | 1,144.00 | -0.44% | 11,000 |
| Jul 23, 2026 | 1,152.00 | 1,157.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.26% | 10,000 |
| Jul 22, 2026 | 1,158.00 | 1,159.00 | 1,140.00 | 1,152.00 | 1,152.00 | 0.44% | 26,100 |
| Jul 21, 2026 | 1,139.00 | 1,154.00 | 1,139.00 | 1,147.00 | 1,147.00 | 1.68% | 24,600 |
| Jul 17, 2026 | 1,130.00 | 1,153.00 | 1,119.00 | 1,128.00 | 1,128.00 | -0.70% | 18,700 |
| Jul 16, 2026 | 1,157.00 | 1,157.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.87% | 29,300 |
| Jul 15, 2026 | 1,142.00 | 1,147.00 | 1,132.00 | 1,146.00 | 1,146.00 | 1.33% | 24,500 |
| Jul 14, 2026 | 1,142.00 | 1,144.00 | 1,130.00 | 1,131.00 | 1,131.00 | - | 29,000 |
| Jul 13, 2026 | 1,158.00 | 1,160.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.65% | 27,200 |
| Jul 10, 2026 | 1,141.00 | 1,157.00 | 1,141.00 | 1,150.00 | 1,150.00 | 1.77% | 24,900 |
| Jul 9, 2026 | 1,132.00 | 1,141.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.18% | 16,400 |
| Jul 8, 2026 | 1,146.00 | 1,152.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.48% | 18,100 |
| Jul 7, 2026 | 1,149.00 | 1,167.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.09% | 16,900 |
| Jul 6, 2026 | 1,137.00 | 1,158.00 | 1,136.00 | 1,150.00 | 1,150.00 | 2.04% | 24,300 |
| Jul 3, 2026 | 1,133.00 | 1,133.00 | 1,113.00 | 1,127.00 | 1,127.00 | 0.71% | 21,800 |
| Jul 2, 2026 | 1,123.00 | 1,131.00 | 1,118.00 | 1,119.00 | 1,119.00 | - | 41,200 |
| Jul 1, 2026 | 1,112.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.63% | 15,200 |
| Jun 30, 2026 | 1,123.00 | 1,125.00 | 1,098.00 | 1,112.00 | 1,112.00 | -0.09% | 25,600 |
| Jun 29, 2026 | 1,111.00 | 1,125.00 | 1,103.00 | 1,113.00 | 1,113.00 | 1.18% | 37,000 |
| Jun 26, 2026 | 1,105.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 30,500 |
| Jun 25, 2026 | 1,106.00 | 1,108.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.09% | 14,900 |
| Jun 24, 2026 | 1,110.00 | 1,117.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.81% | 14,000 |
| Jun 23, 2026 | 1,121.00 | 1,125.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.34% | 21,700 |
| Jun 22, 2026 | 1,127.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.27% | 34,900 |
| Jun 19, 2026 | 1,127.00 | 1,135.00 | 1,113.00 | 1,117.00 | 1,117.00 | -1.67% | 33,200 |
| Jun 18, 2026 | 1,132.00 | 1,144.00 | 1,127.00 | 1,136.00 | 1,136.00 | 0.44% | 25,700 |
| Jun 17, 2026 | 1,134.00 | 1,162.00 | 1,128.00 | 1,131.00 | 1,131.00 | 1.07% | 68,600 |