OVAL Corporation (TYO:7727)
Japan · Delayed Price · Currency is JPY 958.00
+10.00 (1.05%)
Oct 2, 2026, 10:03 AM JST
OVAL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 940.00 | 967.00 | 939.00 | 960.00 | - | 1.27% | 36,900 |
| Oct 1, 2026 | 936.00 | 948.00 | 913.00 | 948.00 | 948.00 | -0.11% | 146,800 |
| Sep 30, 2026 | 932.00 | 956.00 | 928.00 | 949.00 | 949.00 | 2.37% | 110,100 |
| Sep 29, 2026 | 906.00 | 950.00 | 906.00 | 927.00 | 927.00 | 4.04% | 104,500 |
| Sep 28, 2026 | 947.00 | 949.00 | 905.00 | 905.00 | 891.00 | -3.93% | 109,300 |
| Sep 25, 2026 | 950.00 | 954.00 | 919.00 | 942.00 | 927.43 | -0.63% | 251,600 |
| Sep 24, 2026 | 898.00 | 949.00 | 895.00 | 948.00 | 933.33 | 5.57% | 257,700 |
| Sep 18, 2026 | 877.00 | 899.00 | 865.00 | 898.00 | 884.11 | 2.05% | 169,600 |
| Sep 17, 2026 | 865.00 | 892.00 | 861.00 | 880.00 | 866.39 | 1.27% | 110,800 |
| Sep 16, 2026 | 845.00 | 871.00 | 839.00 | 869.00 | 855.56 | 3.33% | 97,600 |
| Sep 15, 2026 | 845.00 | 849.00 | 832.00 | 841.00 | 827.99 | -0.83% | 75,500 |
| Sep 14, 2026 | 827.00 | 851.00 | 817.00 | 848.00 | 834.88 | 1.80% | 102,000 |
| Sep 11, 2026 | 815.00 | 833.00 | 804.00 | 833.00 | 820.11 | 1.22% | 77,400 |
| Sep 10, 2026 | 823.00 | 831.00 | 814.00 | 823.00 | 810.27 | - | 46,800 |
| Sep 9, 2026 | 837.00 | 841.00 | 823.00 | 823.00 | 810.27 | -1.56% | 114,200 |
| Sep 8, 2026 | 878.00 | 888.00 | 836.00 | 836.00 | 823.07 | -5.00% | 170,100 |
| Sep 7, 2026 | 843.00 | 888.00 | 843.00 | 880.00 | 866.39 | 5.26% | 245,500 |
| Sep 4, 2026 | 822.00 | 842.00 | 814.00 | 836.00 | 823.07 | 2.20% | 127,300 |
| Sep 3, 2026 | 840.00 | 841.00 | 813.00 | 818.00 | 805.35 | -1.45% | 153,100 |
| Sep 2, 2026 | 833.00 | 842.00 | 823.00 | 830.00 | 817.16 | -1.54% | 102,200 |
| Sep 1, 2026 | 851.00 | 858.00 | 835.00 | 843.00 | 829.96 | -1.06% | 84,800 |
| Aug 31, 2026 | 833.00 | 860.00 | 832.00 | 852.00 | 838.82 | 0.83% | 94,100 |
| Aug 28, 2026 | 839.00 | 853.00 | 829.00 | 845.00 | 831.93 | 0.60% | 115,600 |
| Aug 27, 2026 | 835.00 | 848.00 | 830.00 | 840.00 | 827.01 | 0.60% | 57,400 |
| Aug 26, 2026 | 850.00 | 860.00 | 814.00 | 835.00 | 822.08 | -1.30% | 129,600 |
| Aug 25, 2026 | 806.00 | 850.00 | 795.00 | 846.00 | 832.91 | 5.49% | 169,500 |
| Aug 24, 2026 | 801.00 | 810.00 | 797.00 | 802.00 | 789.59 | 0.12% | 58,000 |
| Aug 21, 2026 | 819.00 | 819.00 | 795.00 | 801.00 | 788.61 | -1.72% | 60,000 |
| Aug 20, 2026 | 807.00 | 821.00 | 797.00 | 815.00 | 802.39 | 2.39% | 87,200 |
| Aug 19, 2026 | 825.00 | 825.00 | 789.00 | 796.00 | 783.69 | -4.33% | 156,600 |
| Aug 18, 2026 | 860.00 | 870.00 | 828.00 | 832.00 | 819.13 | -3.82% | 126,400 |
| Aug 17, 2026 | 910.00 | 910.00 | 838.00 | 865.00 | 851.62 | -6.49% | 301,500 |
| Aug 14, 2026 | 822.00 | 935.00 | 821.00 | 925.00 | 910.69 | 12.67% | 620,300 |
| Aug 13, 2026 | 800.00 | 843.00 | 797.00 | 821.00 | 808.30 | 3.53% | 256,300 |
| Aug 12, 2026 | 799.00 | 803.00 | 764.00 | 793.00 | 780.73 | - | 183,700 |
| Aug 10, 2026 | 744.00 | 823.00 | 736.00 | 793.00 | 780.73 | 1.80% | 473,500 |
| Aug 7, 2026 | 804.00 | 805.00 | 777.00 | 779.00 | 766.95 | -3.83% | 109,000 |
| Aug 6, 2026 | 760.00 | 810.00 | 757.00 | 810.00 | 797.47 | 4.79% | 179,300 |
| Aug 5, 2026 | 732.00 | 774.00 | 732.00 | 773.00 | 761.04 | 6.33% | 186,900 |
| Aug 4, 2026 | 726.00 | 734.00 | 724.00 | 727.00 | 715.75 | 0.28% | 70,100 |
| Aug 3, 2026 | 725.00 | 725.00 | 705.00 | 725.00 | 713.78 | -0.41% | 44,300 |
| Jul 31, 2026 | 719.00 | 733.00 | 717.00 | 728.00 | 716.74 | 2.54% | 98,600 |
| Jul 30, 2026 | 700.00 | 718.00 | 692.00 | 710.00 | 699.02 | 1.43% | 61,300 |
| Jul 29, 2026 | 715.00 | 717.00 | 693.00 | 700.00 | 689.17 | -1.69% | 117,100 |
| Jul 28, 2026 | 730.00 | 730.00 | 710.00 | 712.00 | 700.99 | -2.60% | 100,700 |
| Jul 27, 2026 | 727.00 | 735.00 | 718.00 | 731.00 | 719.69 | 1.39% | 81,300 |
| Jul 24, 2026 | 724.00 | 725.00 | 715.00 | 721.00 | 709.85 | -1.10% | 94,100 |
| Jul 23, 2026 | 726.00 | 729.00 | 721.00 | 729.00 | 717.72 | 0.14% | 38,600 |
| Jul 22, 2026 | 734.00 | 737.00 | 720.00 | 728.00 | 716.74 | 0.28% | 85,600 |
| Jul 21, 2026 | 728.00 | 730.00 | 714.00 | 726.00 | 714.77 | -0.27% | 94,900 |