Skip to main content
logo
OYO Corporation (TYO:9755)
Japan flag Japan · Delayed Price · Currency is JPY
2,876.00
+43.00 (1.52%)
May 26, 2026, 3:30 PM JST

OYO Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,866.002,866.002,808.002,833.002,833.00-0.60%148,000
May 22, 20262,865.002,870.002,828.002,850.002,850.00-0.07%130,200
May 21, 20262,836.002,877.002,820.002,852.002,852.000.96%162,900
May 20, 20262,885.002,887.002,806.002,825.002,825.00-2.25%205,900
May 19, 20262,864.002,921.002,862.002,890.002,890.001.01%141,600
May 18, 20262,878.002,930.002,850.002,861.002,861.00-0.83%199,000
May 15, 20262,863.002,930.002,848.002,885.002,885.000.35%265,400
May 14, 20262,892.002,892.002,853.002,875.002,875.000.21%327,200
May 13, 20262,906.002,912.002,820.002,869.002,869.006.02%308,500
May 12, 20262,726.002,735.002,704.002,706.002,706.000.04%61,700
May 11, 20262,734.002,741.002,705.002,705.002,705.00-1.06%54,400
May 8, 20262,752.002,757.002,717.002,734.002,734.00-0.73%58,000
May 7, 20262,730.002,766.002,726.002,754.002,754.001.47%49,800
May 1, 20262,730.002,743.002,703.002,714.002,714.00-0.88%39,600
Apr 30, 20262,737.002,758.002,722.002,738.002,738.00-2.00%66,000
Apr 28, 20262,755.002,794.002,746.002,794.002,794.001.49%41,100
Apr 27, 20262,765.002,768.002,741.002,753.002,753.00-1.50%46,000
Apr 24, 20262,792.002,796.002,761.002,795.002,795.001.30%96,900
Apr 23, 20262,770.002,775.002,726.002,759.002,759.00-0.76%63,600
Apr 22, 20262,826.002,826.002,773.002,780.002,780.00-1.52%50,400
Apr 21, 20262,857.002,873.002,810.002,823.002,823.00-0.35%51,900
Apr 20, 20262,862.002,869.002,833.002,833.002,833.00-0.77%36,400
Apr 17, 20262,883.002,902.002,855.002,855.002,855.00-0.97%36,600
Apr 16, 20262,897.002,915.002,880.002,883.002,883.00-0.52%41,700
Apr 15, 20262,893.002,929.002,877.002,898.002,898.000.76%47,800
Apr 14, 20262,881.002,886.002,857.002,876.002,876.000.88%39,100
Apr 13, 20262,876.002,893.002,841.002,851.002,851.00-0.87%56,600
Apr 10, 20262,880.002,895.002,859.002,876.002,876.00-0.14%50,700
Apr 9, 20262,925.002,933.002,880.002,880.002,880.00-1.50%50,100
Apr 8, 20262,980.002,980.002,915.002,924.002,924.000.62%47,400
Apr 7, 20262,900.002,926.002,885.002,906.002,906.000.21%43,100
Apr 6, 20262,908.002,925.002,900.002,900.002,900.00-1.19%31,400
Apr 3, 20262,960.002,984.002,930.002,935.002,935.00-0.84%35,200
Apr 2, 20262,950.002,990.002,935.002,960.002,960.00-0.34%53,000
Apr 1, 20262,918.002,970.002,896.002,970.002,970.003.96%51,300
Mar 31, 20262,841.002,905.002,831.002,857.002,857.00-0.49%57,700
Mar 30, 20262,855.002,895.002,826.002,871.002,871.00-3.10%65,100
Mar 27, 20262,946.002,990.002,926.002,963.002,963.001.13%72,700
Mar 26, 20262,958.002,970.002,901.002,930.002,930.00-0.95%51,800
Mar 25, 20262,893.002,958.002,886.002,958.002,958.003.10%61,600
Mar 24, 20262,873.002,875.002,849.002,869.002,869.002.17%51,400
Mar 23, 20262,826.002,863.002,772.002,808.002,808.00-3.57%69,500
Mar 19, 20262,917.002,971.002,904.002,912.002,912.00-1.46%68,700
Mar 18, 20262,918.002,956.002,918.002,955.002,955.000.99%22,000
Mar 17, 20262,921.002,967.002,920.002,926.002,926.000.83%30,300
Mar 16, 20262,938.002,960.002,902.002,902.002,902.00-1.23%43,200
Mar 13, 20262,931.002,972.002,931.002,938.002,938.00-0.84%55,200
Mar 12, 20262,995.002,995.002,944.002,963.002,963.00-2.21%37,100
Mar 11, 20263,075.003,075.003,030.003,030.003,030.00-38,700
Mar 10, 20263,015.003,045.002,983.003,030.003,030.001.92%51,200