OVAL Corporation (TYO:7727)
Japan · Delayed Price · Currency is JPY 848.00
+52.00 (6.53%)
May 26, 2026, 3:30 PM JST
OVAL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 792.00 | 849.00 | 792.00 | 848.00 | 848.00 | 6.53% | 325,900 |
| May 25, 2026 | 800.00 | 811.00 | 777.00 | 796.00 | 796.00 | -0.38% | 144,900 |
| May 22, 2026 | 763.00 | 799.00 | 754.00 | 799.00 | 799.00 | 5.69% | 195,600 |
| May 21, 2026 | 752.00 | 770.00 | 750.00 | 756.00 | 756.00 | 2.30% | 142,400 |
| May 20, 2026 | 726.00 | 739.00 | 712.00 | 739.00 | 739.00 | 0.27% | 124,200 |
| May 19, 2026 | 755.00 | 756.00 | 722.00 | 737.00 | 737.00 | -2.12% | 129,200 |
| May 18, 2026 | 746.00 | 772.00 | 732.00 | 753.00 | 753.00 | 5.17% | 256,800 |
| May 15, 2026 | 751.00 | 760.00 | 707.00 | 716.00 | 716.00 | -4.28% | 140,400 |
| May 14, 2026 | 765.00 | 773.00 | 746.00 | 748.00 | 748.00 | -1.58% | 117,500 |
| May 13, 2026 | 742.00 | 760.00 | 733.00 | 760.00 | 760.00 | 2.56% | 140,400 |
| May 12, 2026 | 731.00 | 747.00 | 729.00 | 741.00 | 741.00 | 1.37% | 127,400 |
| May 11, 2026 | 741.00 | 744.00 | 727.00 | 731.00 | 731.00 | -0.68% | 122,000 |
| May 8, 2026 | 724.00 | 742.00 | 718.00 | 736.00 | 736.00 | 0.14% | 100,500 |
| May 7, 2026 | 718.00 | 742.00 | 716.00 | 735.00 | 735.00 | 4.55% | 142,000 |
| May 1, 2026 | 701.00 | 710.00 | 692.00 | 703.00 | 703.00 | 0.57% | 68,500 |
| Apr 30, 2026 | 697.00 | 703.00 | 687.00 | 699.00 | 699.00 | -0.85% | 113,600 |
| Apr 28, 2026 | 730.00 | 745.00 | 699.00 | 705.00 | 705.00 | -3.16% | 189,700 |
| Apr 27, 2026 | 675.00 | 739.00 | 666.00 | 728.00 | 728.00 | 7.85% | 444,300 |
| Apr 24, 2026 | 689.00 | 691.00 | 671.00 | 675.00 | 675.00 | -2.03% | 142,400 |
| Apr 23, 2026 | 689.00 | 692.00 | 666.00 | 689.00 | 689.00 | -0.14% | 363,200 |
| Apr 22, 2026 | 706.00 | 706.00 | 688.00 | 690.00 | 690.00 | -2.82% | 261,300 |
| Apr 21, 2026 | 722.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.66% | 69,000 |
| Apr 20, 2026 | 716.00 | 727.00 | 712.00 | 722.00 | 722.00 | 0.70% | 73,500 |
| Apr 17, 2026 | 721.00 | 721.00 | 707.00 | 717.00 | 717.00 | -0.83% | 140,900 |
| Apr 16, 2026 | 729.00 | 737.00 | 716.00 | 723.00 | 723.00 | -0.14% | 175,500 |
| Apr 15, 2026 | 760.00 | 767.00 | 718.00 | 724.00 | 724.00 | -3.60% | 177,800 |
| Apr 14, 2026 | 760.00 | 763.00 | 748.00 | 751.00 | 751.00 | -0.40% | 75,400 |
| Apr 13, 2026 | 758.00 | 767.00 | 741.00 | 754.00 | 754.00 | -2.08% | 83,100 |
| Apr 10, 2026 | 769.00 | 778.00 | 763.00 | 770.00 | 770.00 | 0.65% | 109,100 |
| Apr 9, 2026 | 788.00 | 788.00 | 765.00 | 765.00 | 765.00 | -3.16% | 142,300 |
| Apr 8, 2026 | 769.00 | 791.00 | 764.00 | 790.00 | 790.00 | 5.90% | 162,500 |
| Apr 7, 2026 | 740.00 | 753.00 | 740.00 | 746.00 | 746.00 | 0.40% | 107,300 |
| Apr 6, 2026 | 751.00 | 753.00 | 740.00 | 743.00 | 743.00 | -2.88% | 105,300 |
| Apr 3, 2026 | 767.00 | 774.00 | 757.00 | 765.00 | 765.00 | 1.73% | 92,600 |
| Apr 2, 2026 | 756.00 | 770.00 | 744.00 | 752.00 | 752.00 | 0.53% | 127,800 |
| Apr 1, 2026 | 743.00 | 755.00 | 733.00 | 748.00 | 748.00 | 4.91% | 147,200 |
| Mar 31, 2026 | 717.00 | 738.00 | 705.00 | 713.00 | 713.00 | -2.06% | 326,700 |
| Mar 30, 2026 | 735.00 | 735.00 | 705.00 | 728.00 | 728.00 | -4.84% | 243,200 |
| Mar 27, 2026 | 765.00 | 785.00 | 754.00 | 775.00 | 765.00 | 0.39% | 106,700 |
| Mar 26, 2026 | 797.00 | 797.00 | 769.00 | 772.00 | 762.04 | -2.53% | 88,100 |
| Mar 25, 2026 | 803.00 | 806.00 | 789.00 | 792.00 | 781.78 | 2.19% | 75,000 |
| Mar 24, 2026 | 781.00 | 790.00 | 763.00 | 775.00 | 765.00 | 2.92% | 118,900 |
| Mar 23, 2026 | 784.00 | 785.00 | 752.00 | 753.00 | 743.28 | -5.99% | 208,600 |
| Mar 19, 2026 | 830.00 | 831.00 | 799.00 | 801.00 | 790.66 | -5.09% | 162,500 |
| Mar 18, 2026 | 839.00 | 848.00 | 823.00 | 844.00 | 833.11 | 1.93% | 114,400 |
| Mar 17, 2026 | 812.00 | 837.00 | 798.00 | 828.00 | 817.32 | 2.86% | 340,800 |
| Mar 16, 2026 | 818.00 | 821.00 | 794.00 | 805.00 | 794.61 | -0.25% | 160,600 |
| Mar 13, 2026 | 809.00 | 815.00 | 797.00 | 807.00 | 796.59 | -1.10% | 123,700 |
| Mar 12, 2026 | 853.00 | 857.00 | 816.00 | 816.00 | 805.47 | -5.01% | 123,100 |
| Mar 11, 2026 | 859.00 | 873.00 | 854.00 | 859.00 | 847.92 | 0.23% | 90,000 |