Ohashi Technica Inc. (TYO:7628)
Japan · Delayed Price · Currency is JPY 1,107.00
+34.00 (3.17%)
Nov 5, 2026, 3:30 PM JST
Ohashi Technica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,099.00 | 1,114.00 | 1,088.00 | 1,107.00 | 1,107.00 | 3.17% | 45,600 |
| Nov 4, 2026 | 1,064.00 | 1,088.00 | 1,064.00 | 1,073.00 | 1,073.00 | 2.00% | 65,200 |
| Nov 2, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.85% | 30,600 |
| Oct 30, 2026 | 1,077.00 | 1,088.00 | 1,056.00 | 1,061.00 | 1,061.00 | -0.66% | 47,500 |
| Oct 29, 2026 | 1,050.00 | 1,068.00 | 1,033.00 | 1,068.00 | 1,068.00 | 1.71% | 262,200 |
| Oct 28, 2026 | 1,071.00 | 1,076.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.51% | 62,600 |
| Oct 27, 2026 | 1,088.00 | 1,089.00 | 1,075.00 | 1,077.00 | 1,077.00 | -1.01% | 41,900 |
| Oct 26, 2026 | 1,101.00 | 1,103.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.18% | 47,300 |
| Oct 23, 2026 | 1,100.00 | 1,106.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.45% | 68,400 |
| Oct 22, 2026 | 1,114.00 | 1,120.00 | 1,101.00 | 1,106.00 | 1,106.00 | -1.16% | 43,000 |
| Oct 21, 2026 | 1,118.00 | 1,121.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.63% | 38,600 |
| Oct 20, 2026 | 1,119.00 | 1,129.00 | 1,107.00 | 1,112.00 | 1,112.00 | -1.07% | 40,500 |
| Oct 19, 2026 | 1,127.00 | 1,131.00 | 1,121.00 | 1,124.00 | 1,124.00 | -0.62% | 24,600 |
| Oct 16, 2026 | 1,112.00 | 1,134.00 | 1,110.00 | 1,131.00 | 1,131.00 | 2.08% | 36,000 |
| Oct 15, 2026 | 1,120.00 | 1,134.00 | 1,108.00 | 1,108.00 | 1,108.00 | -2.12% | 43,100 |
| Oct 14, 2026 | 1,122.00 | 1,134.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.62% | 34,100 |
| Oct 13, 2026 | 1,114.00 | 1,127.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.54% | 26,800 |
| Oct 9, 2026 | 1,105.00 | 1,125.00 | 1,105.00 | 1,119.00 | 1,119.00 | 0.81% | 30,000 |
| Oct 8, 2026 | 1,119.00 | 1,122.00 | 1,103.00 | 1,110.00 | 1,110.00 | -1.51% | 47,800 |
| 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 |