OVAL Corporation (TYO:7727)
Japan · Delayed Price · Currency is JPY 891.00
-6.00 (-0.67%)
Nov 12, 2026, 3:30 PM JST
OVAL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 904.00 | 905.00 | 889.00 | 891.00 | 891.00 | -0.67% | 39,100 |
| Nov 11, 2026 | 871.00 | 901.00 | 871.00 | 897.00 | 897.00 | 1.82% | 70,600 |
| Nov 10, 2026 | 871.00 | 890.00 | 864.00 | 881.00 | 881.00 | 3.04% | 111,200 |
| Nov 9, 2026 | 830.00 | 868.00 | 830.00 | 855.00 | 855.00 | 5.69% | 101,400 |
| Nov 6, 2026 | 810.00 | 825.00 | 791.00 | 809.00 | 809.00 | -4.71% | 156,900 |
| Nov 5, 2026 | 859.00 | 890.00 | 840.00 | 849.00 | 849.00 | -0.70% | 99,900 |
| Nov 4, 2026 | 889.00 | 889.00 | 833.00 | 855.00 | 855.00 | -3.61% | 202,700 |
| Nov 2, 2026 | 877.00 | 897.00 | 870.00 | 887.00 | 887.00 | 0.23% | 57,800 |
| Oct 30, 2026 | 895.00 | 902.00 | 850.00 | 885.00 | 885.00 | -1.67% | 166,700 |
| Oct 29, 2026 | 906.00 | 906.00 | 887.00 | 900.00 | 900.00 | -1.10% | 28,300 |
| Oct 28, 2026 | 904.00 | 921.00 | 903.00 | 910.00 | 910.00 | 0.89% | 80,600 |
| Oct 27, 2026 | 909.00 | 922.00 | 886.00 | 902.00 | 902.00 | -0.22% | 44,500 |
| Oct 26, 2026 | 915.00 | 922.00 | 899.00 | 904.00 | 904.00 | -0.66% | 63,600 |
| Oct 23, 2026 | 903.00 | 912.00 | 864.00 | 910.00 | 910.00 | - | 208,900 |
| Oct 22, 2026 | 899.00 | 939.00 | 899.00 | 910.00 | 910.00 | 1.11% | 103,400 |
| Oct 21, 2026 | 902.00 | 921.00 | 900.00 | 900.00 | 900.00 | 0.22% | 53,700 |
| Oct 20, 2026 | 932.00 | 935.00 | 882.00 | 898.00 | 898.00 | -3.44% | 172,000 |
| Oct 19, 2026 | 909.00 | 935.00 | 898.00 | 930.00 | 930.00 | 0.98% | 79,100 |
| Oct 16, 2026 | 919.00 | 925.00 | 877.00 | 921.00 | 921.00 | 1.66% | 176,800 |
| Oct 15, 2026 | 912.00 | 927.00 | 895.00 | 906.00 | 906.00 | -1.41% | 128,000 |
| Oct 14, 2026 | 924.00 | 926.00 | 914.00 | 919.00 | 919.00 | -0.76% | 24,800 |
| Oct 13, 2026 | 923.00 | 952.00 | 913.00 | 926.00 | 926.00 | 0.33% | 101,600 |
| Oct 9, 2026 | 920.00 | 932.00 | 912.00 | 923.00 | 923.00 | 0.54% | 86,500 |
| Oct 8, 2026 | 945.00 | 947.00 | 912.00 | 918.00 | 918.00 | -3.47% | 116,000 |
| Oct 7, 2026 | 959.00 | 971.00 | 951.00 | 951.00 | 951.00 | -1.14% | 78,800 |
| Oct 6, 2026 | 979.00 | 990.00 | 955.00 | 962.00 | 962.00 | -1.64% | 142,900 |
| Oct 5, 2026 | 955.00 | 980.00 | 948.00 | 978.00 | 978.00 | 2.95% | 144,800 |
| Oct 2, 2026 | 940.00 | 967.00 | 939.00 | 950.00 | 950.00 | 0.21% | 119,700 |
| 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 |