OYO Corporation (TYO:9755)
Japan · Delayed Price · Currency is JPY 2,740.00
+13.00 (0.48%)
Oct 16, 2026, 3:30 PM JST
OYO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,741.00 | 2,748.00 | 2,725.00 | 2,740.00 | 2,740.00 | 0.48% | 81,700 |
| Oct 15, 2026 | 2,750.00 | 2,751.00 | 2,727.00 | 2,727.00 | 2,727.00 | -1.20% | 118,800 |
| Oct 14, 2026 | 2,773.00 | 2,773.00 | 2,754.00 | 2,760.00 | 2,760.00 | -0.29% | 39,600 |
| Oct 13, 2026 | 2,724.00 | 2,768.00 | 2,720.00 | 2,768.00 | 2,768.00 | 1.65% | 86,500 |
| Oct 9, 2026 | 2,734.00 | 2,750.00 | 2,721.00 | 2,723.00 | 2,723.00 | -0.04% | 94,700 |
| Oct 8, 2026 | 2,753.00 | 2,753.00 | 2,703.00 | 2,724.00 | 2,724.00 | -1.23% | 133,800 |
| Oct 7, 2026 | 2,773.00 | 2,783.00 | 2,758.00 | 2,758.00 | 2,758.00 | -0.86% | 80,100 |
| Oct 6, 2026 | 2,767.00 | 2,794.00 | 2,766.00 | 2,782.00 | 2,782.00 | 0.51% | 44,500 |
| Oct 5, 2026 | 2,769.00 | 2,784.00 | 2,754.00 | 2,768.00 | 2,768.00 | 0.47% | 55,800 |
| Oct 2, 2026 | 2,798.00 | 2,798.00 | 2,755.00 | 2,755.00 | 2,755.00 | -1.85% | 102,100 |
| Oct 1, 2026 | 2,811.00 | 2,811.00 | 2,791.00 | 2,807.00 | 2,807.00 | -0.07% | 76,500 |
| Sep 30, 2026 | 2,807.00 | 2,821.00 | 2,799.00 | 2,809.00 | 2,809.00 | 0.29% | 39,900 |
| Sep 29, 2026 | 2,825.00 | 2,831.00 | 2,799.00 | 2,801.00 | 2,801.00 | -1.55% | 74,800 |
| Sep 28, 2026 | 2,876.00 | 2,878.00 | 2,838.00 | 2,845.00 | 2,845.00 | -0.63% | 47,500 |
| Sep 25, 2026 | 2,855.00 | 2,876.00 | 2,855.00 | 2,863.00 | 2,863.00 | 0.28% | 41,200 |
| Sep 24, 2026 | 2,842.00 | 2,856.00 | 2,829.00 | 2,855.00 | 2,855.00 | -0.17% | 52,600 |
| Sep 18, 2026 | 2,890.00 | 2,890.00 | 2,850.00 | 2,860.00 | 2,860.00 | -1.04% | 47,100 |
| Sep 17, 2026 | 2,851.00 | 2,890.00 | 2,837.00 | 2,890.00 | 2,890.00 | 1.19% | 48,000 |
| Sep 16, 2026 | 2,845.00 | 2,861.00 | 2,845.00 | 2,856.00 | 2,856.00 | 0.85% | 35,700 |
| Sep 15, 2026 | 2,826.00 | 2,845.00 | 2,810.00 | 2,832.00 | 2,832.00 | 0.50% | 39,200 |
| Sep 14, 2026 | 2,801.00 | 2,836.00 | 2,795.00 | 2,818.00 | 2,818.00 | 0.61% | 60,700 |
| Sep 11, 2026 | 2,800.00 | 2,807.00 | 2,786.00 | 2,801.00 | 2,801.00 | -0.60% | 93,100 |
| Sep 10, 2026 | 2,835.00 | 2,852.00 | 2,809.00 | 2,818.00 | 2,818.00 | -1.40% | 48,800 |
| Sep 9, 2026 | 2,840.00 | 2,863.00 | 2,822.00 | 2,858.00 | 2,858.00 | 0.35% | 57,600 |
| Sep 8, 2026 | 2,844.00 | 2,859.00 | 2,820.00 | 2,848.00 | 2,848.00 | -0.18% | 49,600 |
| Sep 7, 2026 | 2,808.00 | 2,867.00 | 2,806.00 | 2,853.00 | 2,853.00 | 1.60% | 66,900 |
| Sep 4, 2026 | 2,785.00 | 2,813.00 | 2,776.00 | 2,808.00 | 2,808.00 | 0.61% | 51,600 |
| Sep 3, 2026 | 2,782.00 | 2,802.00 | 2,777.00 | 2,791.00 | 2,791.00 | 0.40% | 60,100 |
| Sep 2, 2026 | 2,825.00 | 2,838.00 | 2,780.00 | 2,780.00 | 2,780.00 | -2.01% | 100,600 |
| Sep 1, 2026 | 2,828.00 | 2,858.00 | 2,816.00 | 2,837.00 | 2,837.00 | -0.35% | 86,700 |
| Aug 31, 2026 | 2,848.00 | 2,860.00 | 2,828.00 | 2,847.00 | 2,847.00 | -0.52% | 58,700 |
| Aug 28, 2026 | 2,854.00 | 2,875.00 | 2,850.00 | 2,862.00 | 2,862.00 | 0.28% | 50,500 |
| Aug 27, 2026 | 2,860.00 | 2,861.00 | 2,838.00 | 2,854.00 | 2,854.00 | 0.04% | 41,100 |
| Aug 26, 2026 | 2,872.00 | 2,899.00 | 2,849.00 | 2,853.00 | 2,853.00 | -0.97% | 56,600 |
| Aug 25, 2026 | 2,907.00 | 2,910.00 | 2,869.00 | 2,881.00 | 2,881.00 | -0.52% | 68,900 |
| Aug 24, 2026 | 2,895.00 | 2,913.00 | 2,887.00 | 2,896.00 | 2,896.00 | 0.21% | 51,400 |
| Aug 21, 2026 | 2,900.00 | 2,907.00 | 2,865.00 | 2,890.00 | 2,890.00 | -0.41% | 38,500 |
| Aug 20, 2026 | 2,856.00 | 2,902.00 | 2,838.00 | 2,902.00 | 2,902.00 | 1.61% | 59,800 |
| Aug 19, 2026 | 2,881.00 | 2,881.00 | 2,828.00 | 2,856.00 | 2,856.00 | -1.18% | 59,400 |
| Aug 18, 2026 | 2,880.00 | 2,896.00 | 2,875.00 | 2,890.00 | 2,890.00 | 0.35% | 57,100 |
| Aug 17, 2026 | 2,868.00 | 2,893.00 | 2,861.00 | 2,880.00 | 2,880.00 | 0.35% | 96,900 |
| Aug 14, 2026 | 2,815.00 | 2,870.00 | 2,810.00 | 2,870.00 | 2,870.00 | 1.16% | 83,800 |
| Aug 13, 2026 | 2,808.00 | 2,837.00 | 2,792.00 | 2,837.00 | 2,837.00 | 0.78% | 95,800 |
| Aug 12, 2026 | 2,846.00 | 2,857.00 | 2,736.00 | 2,815.00 | 2,815.00 | -0.64% | 194,300 |
| Aug 10, 2026 | 2,833.00 | 2,852.00 | 2,809.00 | 2,833.00 | 2,833.00 | 0.85% | 51,900 |
| Aug 7, 2026 | 2,815.00 | 2,833.00 | 2,808.00 | 2,809.00 | 2,809.00 | 0.25% | 44,800 |
| Aug 6, 2026 | 2,788.00 | 2,825.00 | 2,788.00 | 2,802.00 | 2,802.00 | 0.54% | 46,300 |
| Aug 5, 2026 | 2,771.00 | 2,794.00 | 2,756.00 | 2,787.00 | 2,787.00 | 1.27% | 46,400 |
| Aug 4, 2026 | 2,751.00 | 2,772.00 | 2,745.00 | 2,752.00 | 2,752.00 | -0.76% | 43,700 |
| Aug 3, 2026 | 2,781.00 | 2,781.00 | 2,738.00 | 2,773.00 | 2,773.00 | -0.61% | 62,500 |