OVAL Corporation (TYO:7727)
Japan · Delayed Price · Currency is JPY 859.00
+52.00 (6.44%)
Mar 5, 2026, 1:15 PM JST
OVAL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 833.00 | 863.00 | 795.00 | 800.00 | - | -5.66% | 252,600 |
| Mar 3, 2026 | 895.00 | 904.00 | 848.00 | 848.00 | 848.00 | -5.67% | 382,000 |
| Mar 2, 2026 | 890.00 | 908.00 | 879.00 | 899.00 | 899.00 | -1.75% | 302,800 |
| Feb 27, 2026 | 855.00 | 915.00 | 855.00 | 915.00 | 915.00 | 7.14% | 251,500 |
| Feb 26, 2026 | 865.00 | 874.00 | 852.00 | 854.00 | 854.00 | -0.12% | 142,400 |
| Feb 25, 2026 | 853.00 | 880.00 | 849.00 | 855.00 | 855.00 | 3.89% | 331,000 |
| Feb 24, 2026 | 845.00 | 852.00 | 818.00 | 823.00 | 823.00 | -2.14% | 258,700 |
| Feb 20, 2026 | 798.00 | 844.00 | 794.00 | 841.00 | 841.00 | 6.19% | 428,400 |
| Feb 19, 2026 | 748.00 | 800.00 | 748.00 | 792.00 | 792.00 | 6.45% | 319,500 |
| Feb 18, 2026 | 749.00 | 749.00 | 721.00 | 744.00 | 744.00 | -1.06% | 169,100 |
| Feb 17, 2026 | 769.00 | 772.00 | 752.00 | 752.00 | 752.00 | -2.59% | 117,800 |
| Feb 16, 2026 | 748.00 | 773.00 | 733.00 | 772.00 | 772.00 | 5.32% | 239,500 |
| Feb 13, 2026 | 755.00 | 758.00 | 729.00 | 733.00 | 733.00 | -2.01% | 234,300 |
| Feb 12, 2026 | 750.00 | 761.00 | 743.00 | 748.00 | 748.00 | -0.13% | 156,000 |
| Feb 10, 2026 | 729.00 | 760.00 | 728.00 | 749.00 | 749.00 | 3.60% | 145,500 |
| Feb 9, 2026 | 720.00 | 726.00 | 712.00 | 723.00 | 723.00 | 1.83% | 94,300 |
| Feb 6, 2026 | 712.00 | 712.00 | 694.00 | 710.00 | 710.00 | -1.25% | 95,800 |
| Feb 5, 2026 | 718.00 | 720.00 | 709.00 | 719.00 | 719.00 | 0.42% | 79,400 |
| Feb 4, 2026 | 717.00 | 727.00 | 714.00 | 716.00 | 716.00 | -0.42% | 55,500 |
| Feb 3, 2026 | 718.00 | 722.00 | 708.00 | 719.00 | 719.00 | 0.84% | 87,500 |
| Feb 2, 2026 | 744.00 | 744.00 | 705.00 | 713.00 | 713.00 | -4.30% | 172,300 |
| Jan 30, 2026 | 743.00 | 754.00 | 737.00 | 745.00 | 745.00 | -0.53% | 160,200 |
| Jan 29, 2026 | 763.00 | 763.00 | 741.00 | 749.00 | 749.00 | -0.79% | 114,300 |
| Jan 28, 2026 | 760.00 | 761.00 | 749.00 | 755.00 | 755.00 | -1.31% | 92,400 |
| Jan 27, 2026 | 755.00 | 767.00 | 744.00 | 765.00 | 765.00 | 0.92% | 91,300 |
| Jan 26, 2026 | 779.00 | 780.00 | 743.00 | 758.00 | 758.00 | -3.56% | 245,300 |
| Jan 23, 2026 | 768.00 | 788.00 | 763.00 | 786.00 | 786.00 | 2.21% | 271,300 |
| Jan 22, 2026 | 740.00 | 769.00 | 732.00 | 769.00 | 769.00 | 4.63% | 259,400 |
| Jan 21, 2026 | 719.00 | 741.00 | 712.00 | 735.00 | 735.00 | 0.68% | 185,500 |
| Jan 20, 2026 | 715.00 | 730.00 | 712.00 | 730.00 | 730.00 | 2.24% | 287,000 |
| Jan 19, 2026 | 697.00 | 716.00 | 695.00 | 714.00 | 714.00 | 2.88% | 266,500 |
| Jan 16, 2026 | 660.00 | 694.00 | 660.00 | 694.00 | 694.00 | 5.15% | 300,600 |
| Jan 15, 2026 | 655.00 | 667.00 | 652.00 | 660.00 | 660.00 | 1.38% | 264,100 |
| Jan 14, 2026 | 645.00 | 654.00 | 645.00 | 651.00 | 651.00 | 0.93% | 104,700 |
| Jan 13, 2026 | 650.00 | 655.00 | 644.00 | 645.00 | 645.00 | - | 97,400 |
| Jan 9, 2026 | 637.00 | 645.00 | 637.00 | 645.00 | 645.00 | 1.26% | 64,400 |
| Jan 8, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 637.00 | -0.78% | 75,000 |
| Jan 7, 2026 | 622.00 | 644.00 | 619.00 | 642.00 | 642.00 | 2.39% | 132,500 |
| Jan 6, 2026 | 627.00 | 629.00 | 625.00 | 627.00 | 627.00 | 1.13% | 37,700 |
| Jan 5, 2026 | 628.00 | 629.00 | 618.00 | 620.00 | 620.00 | -1.12% | 66,200 |
| Dec 30, 2025 | 620.00 | 633.00 | 617.00 | 627.00 | 627.00 | 0.80% | 143,200 |
| Dec 29, 2025 | 614.00 | 622.00 | 612.00 | 622.00 | 622.00 | 1.97% | 126,000 |
| Dec 26, 2025 | 602.00 | 612.00 | 602.00 | 610.00 | 610.00 | 0.83% | 66,800 |
| Dec 25, 2025 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.67% | 49,200 |
| Dec 24, 2025 | 599.00 | 603.00 | 594.00 | 601.00 | 601.00 | 0.84% | 79,500 |
| Dec 23, 2025 | 590.00 | 608.00 | 590.00 | 596.00 | 596.00 | 1.19% | 121,400 |
| Dec 22, 2025 | 589.00 | 592.00 | 586.00 | 589.00 | 589.00 | 0.86% | 61,100 |
| Dec 19, 2025 | 585.00 | 585.00 | 579.00 | 584.00 | 584.00 | 0.52% | 52,000 |
| Dec 18, 2025 | 577.00 | 588.00 | 576.00 | 581.00 | 581.00 | -0.51% | 53,300 |
| Dec 17, 2025 | 580.00 | 584.00 | 575.00 | 584.00 | 584.00 | 0.34% | 42,200 |