OVAL Corporation (TYO:7727)
Japan · Delayed Price · Currency is JPY 925.00
+104.00 (12.67%)
Aug 14, 2026, 3:30 PM JST
OVAL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 822.00 | 935.00 | 821.00 | 925.00 | 925.00 | 12.67% | 620,300 |
| Aug 13, 2026 | 800.00 | 843.00 | 797.00 | 821.00 | 821.00 | 3.53% | 256,300 |
| Aug 12, 2026 | 799.00 | 803.00 | 764.00 | 793.00 | 793.00 | - | 183,700 |
| Aug 10, 2026 | 744.00 | 823.00 | 736.00 | 793.00 | 793.00 | 1.80% | 473,500 |
| Aug 7, 2026 | 804.00 | 805.00 | 777.00 | 779.00 | 779.00 | -3.83% | 109,000 |
| Aug 6, 2026 | 760.00 | 810.00 | 757.00 | 810.00 | 810.00 | 4.79% | 179,300 |
| Aug 5, 2026 | 732.00 | 774.00 | 732.00 | 773.00 | 773.00 | 6.33% | 186,900 |
| Aug 4, 2026 | 726.00 | 734.00 | 724.00 | 727.00 | 727.00 | 0.28% | 70,100 |
| Aug 3, 2026 | 725.00 | 725.00 | 705.00 | 725.00 | 725.00 | -0.41% | 44,300 |
| Jul 31, 2026 | 719.00 | 733.00 | 717.00 | 728.00 | 728.00 | 2.54% | 98,600 |
| Jul 30, 2026 | 700.00 | 718.00 | 692.00 | 710.00 | 710.00 | 1.43% | 61,300 |
| Jul 29, 2026 | 715.00 | 717.00 | 693.00 | 700.00 | 700.00 | -1.69% | 117,100 |
| Jul 28, 2026 | 730.00 | 730.00 | 710.00 | 712.00 | 712.00 | -2.60% | 100,700 |
| Jul 27, 2026 | 727.00 | 735.00 | 718.00 | 731.00 | 731.00 | 1.39% | 81,300 |
| Jul 24, 2026 | 724.00 | 725.00 | 715.00 | 721.00 | 721.00 | -1.10% | 94,100 |
| Jul 23, 2026 | 726.00 | 729.00 | 721.00 | 729.00 | 729.00 | 0.14% | 38,600 |
| Jul 22, 2026 | 734.00 | 737.00 | 720.00 | 728.00 | 728.00 | 0.28% | 85,600 |
| Jul 21, 2026 | 728.00 | 730.00 | 714.00 | 726.00 | 726.00 | -0.27% | 94,900 |
| Jul 17, 2026 | 735.00 | 736.00 | 712.00 | 728.00 | 728.00 | -1.89% | 136,400 |
| Jul 16, 2026 | 753.00 | 754.00 | 741.00 | 742.00 | 742.00 | -2.24% | 37,100 |
| Jul 15, 2026 | 761.00 | 766.00 | 747.00 | 759.00 | 759.00 | - | 58,000 |
| Jul 14, 2026 | 739.00 | 765.00 | 730.00 | 759.00 | 759.00 | 3.27% | 112,900 |
| Jul 13, 2026 | 755.00 | 766.00 | 732.00 | 735.00 | 735.00 | -2.65% | 96,100 |
| Jul 10, 2026 | 748.00 | 764.00 | 748.00 | 755.00 | 755.00 | 0.94% | 39,800 |
| Jul 9, 2026 | 745.00 | 755.00 | 742.00 | 748.00 | 748.00 | 0.40% | 40,500 |
| Jul 8, 2026 | 752.00 | 752.00 | 731.00 | 745.00 | 745.00 | -1.84% | 125,100 |
| Jul 7, 2026 | 777.00 | 782.00 | 756.00 | 759.00 | 759.00 | -1.43% | 73,500 |
| Jul 6, 2026 | 771.00 | 779.00 | 762.00 | 770.00 | 770.00 | - | 74,300 |
| Jul 3, 2026 | 766.00 | 770.00 | 752.00 | 770.00 | 770.00 | 0.79% | 81,000 |
| Jul 2, 2026 | 750.00 | 765.00 | 745.00 | 764.00 | 764.00 | 1.73% | 57,600 |
| Jul 1, 2026 | 778.00 | 780.00 | 750.00 | 751.00 | 751.00 | -2.34% | 94,900 |
| Jun 30, 2026 | 778.00 | 780.00 | 763.00 | 769.00 | 769.00 | -1.28% | 54,200 |
| Jun 29, 2026 | 781.00 | 788.00 | 764.00 | 779.00 | 779.00 | -0.26% | 105,500 |
| Jun 26, 2026 | 777.00 | 788.00 | 771.00 | 781.00 | 781.00 | 0.13% | 82,100 |
| Jun 25, 2026 | 776.00 | 788.00 | 764.00 | 780.00 | 780.00 | 1.30% | 80,500 |
| Jun 24, 2026 | 757.00 | 779.00 | 756.00 | 770.00 | 770.00 | 0.92% | 79,000 |
| Jun 23, 2026 | 782.00 | 785.00 | 762.00 | 763.00 | 763.00 | -3.05% | 108,800 |
| Jun 22, 2026 | 777.00 | 795.00 | 774.00 | 787.00 | 787.00 | 1.42% | 102,600 |
| Jun 19, 2026 | 794.00 | 796.00 | 771.00 | 776.00 | 776.00 | -1.02% | 131,800 |
| Jun 18, 2026 | 744.00 | 790.00 | 740.00 | 784.00 | 784.00 | 5.80% | 266,300 |
| Jun 17, 2026 | 718.00 | 749.00 | 718.00 | 741.00 | 741.00 | 3.20% | 71,700 |
| Jun 16, 2026 | 730.00 | 730.00 | 715.00 | 718.00 | 718.00 | -1.64% | 37,500 |
| Jun 15, 2026 | 721.00 | 730.00 | 720.00 | 730.00 | 730.00 | 2.82% | 52,000 |
| Jun 12, 2026 | 721.00 | 732.00 | 704.00 | 710.00 | 710.00 | -0.14% | 72,600 |
| Jun 11, 2026 | 721.00 | 721.00 | 699.00 | 711.00 | 711.00 | -2.47% | 131,000 |
| Jun 10, 2026 | 740.00 | 740.00 | 721.00 | 729.00 | 729.00 | -1.35% | 127,400 |
| Jun 9, 2026 | 752.00 | 757.00 | 736.00 | 739.00 | 739.00 | -0.40% | 83,200 |
| Jun 8, 2026 | 746.00 | 757.00 | 735.00 | 742.00 | 742.00 | -4.63% | 145,600 |
| Jun 5, 2026 | 769.00 | 786.00 | 755.00 | 778.00 | 778.00 | 1.04% | 64,300 |
| Jun 4, 2026 | 765.00 | 780.00 | 762.00 | 770.00 | 770.00 | -0.77% | 74,900 |