Skip to main content
logo
OYO Corporation (TYO:9755)
Japan flag Japan · Delayed Price · Currency is JPY
2,914.00
+18.00 (0.62%)
Sep 3, 2025, 3:30 PM JST

OYO Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,930.002,932.002,891.002,896.002,896.00-1.03%50,500
Sep 1, 20252,944.002,969.002,910.002,926.002,926.00-0.61%41,900
Aug 29, 20252,940.002,966.002,934.002,944.002,944.000.03%48,000
Aug 28, 20252,948.002,952.002,935.002,943.002,943.00-0.54%33,000
Aug 27, 20252,941.002,966.002,935.002,959.002,959.000.71%58,600
Aug 26, 20252,966.002,973.002,931.002,938.002,938.00-0.78%58,300
Aug 25, 20252,985.002,988.002,961.002,961.002,961.00-0.67%51,800
Aug 22, 20252,991.003,000.002,974.002,981.002,981.00-0.33%37,300
Aug 21, 20253,020.003,020.002,984.002,991.002,991.00-1.12%35,600
Aug 20, 20253,010.003,025.002,976.003,025.003,025.000.17%63,300
Aug 19, 20253,030.003,035.003,005.003,020.003,020.00-0.49%91,800
Aug 18, 20253,015.003,040.003,010.003,035.003,035.000.17%68,200
Aug 15, 20253,040.003,040.003,015.003,030.003,030.00-0.33%37,100
Aug 14, 20253,030.003,040.003,005.003,040.003,040.00-0.49%62,500
Aug 13, 20253,075.003,090.003,015.003,055.003,055.00-1.13%132,700
Aug 12, 20253,290.003,330.003,060.003,090.003,090.00-6.08%318,800
Aug 8, 20253,265.003,315.003,265.003,290.003,290.000.77%62,900
Aug 7, 20253,230.003,280.003,225.003,265.003,265.001.08%80,400
Aug 6, 20253,160.003,230.003,155.003,230.003,230.002.22%44,400
Aug 5, 20253,175.003,185.003,150.003,160.003,160.00-0.16%27,800
Aug 4, 20253,150.003,170.003,085.003,165.003,165.000.16%43,000
Aug 1, 20253,145.003,210.003,135.003,160.003,160.000.48%49,000
Jul 31, 20253,140.003,150.003,120.003,145.003,145.000.80%21,600
Jul 30, 20253,110.003,135.003,100.003,120.003,120.000.32%34,600
Jul 29, 20253,085.003,125.003,065.003,110.003,110.000.65%30,000
Jul 28, 20253,070.003,110.003,060.003,090.003,090.000.98%34,700
Jul 25, 20253,090.003,090.003,035.003,060.003,060.00-0.16%34,400
Jul 24, 20253,045.003,080.003,030.003,065.003,065.000.66%36,300
Jul 23, 20253,055.003,065.002,999.003,045.003,045.00-0.65%61,000
Jul 22, 20253,065.003,100.003,035.003,065.003,065.00-0.65%31,800
Jul 18, 20253,100.003,115.003,055.003,085.003,085.00-0.48%33,200
Jul 17, 20253,080.003,120.003,080.003,100.003,100.00-27,800
Jul 16, 20253,105.003,180.003,085.003,100.003,100.00-0.16%65,600
Jul 15, 20253,120.003,145.003,085.003,105.003,105.00-36,200
Jul 14, 20253,060.003,120.003,060.003,105.003,105.001.47%49,100
Jul 11, 20253,050.003,090.003,035.003,060.003,060.001.32%49,900
Jul 10, 20253,090.003,095.003,005.003,020.003,020.00-2.42%70,400
Jul 9, 20253,020.003,110.003,020.003,095.003,095.002.82%62,600
Jul 8, 20252,988.003,055.002,988.003,010.003,010.002.45%77,600
Jul 7, 20252,913.002,957.002,913.002,938.002,938.00-0.03%50,000
Jul 4, 20252,965.002,991.002,935.002,939.002,939.00-0.71%74,200
Jul 3, 20253,020.003,045.002,930.002,960.002,960.00-1.82%70,900
Jul 2, 20252,940.003,035.002,938.003,015.003,015.001.17%57,100
Jul 1, 20253,000.003,005.002,949.002,980.002,980.00-1.16%56,700
Jun 30, 20253,020.003,050.002,997.003,015.003,015.00-0.50%53,800
Jun 27, 20253,025.003,030.002,971.003,030.003,030.00-56,100
Jun 26, 20253,010.003,050.002,988.003,030.002,987.000.33%59,800
Jun 25, 20252,984.003,065.002,965.003,020.002,977.142.93%151,900
Jun 24, 20252,950.002,973.002,929.002,934.002,892.360.86%56,600
Jun 23, 20252,921.002,939.002,887.002,909.002,867.72-1.46%38,300