Oriental Shiraishi Corporation (TYO:1786)
Japan
· Delayed Price · Currency is JPY 381.00
+8.00 (2.14%)
Apr 28, 2026, 3:30 PM JST
Oriental Shiraishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 374.00 | 383.00 | 373.00 | 381.00 | 381.00 | 2.14% | 489,600 |
| Apr 27, 2026 | 372.00 | 374.00 | 368.00 | 373.00 | 373.00 | 0.81% | 422,300 |
| Apr 24, 2026 | 372.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 497,700 |
| Apr 23, 2026 | 366.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.37% | 511,300 |
| Apr 22, 2026 | 372.00 | 375.00 | 365.00 | 365.00 | 365.00 | -1.62% | 435,500 |
| Apr 21, 2026 | 366.00 | 371.00 | 363.00 | 371.00 | 371.00 | 2.20% | 536,000 |
| Apr 20, 2026 | 367.00 | 368.00 | 363.00 | 363.00 | 363.00 | -0.27% | 168,300 |
| Apr 17, 2026 | 368.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.09% | 346,100 |
| Apr 16, 2026 | 371.00 | 372.00 | 367.00 | 368.00 | 368.00 | -0.81% | 276,900 |
| Apr 15, 2026 | 371.00 | 376.00 | 369.00 | 371.00 | 371.00 | 0.82% | 366,900 |
| Apr 14, 2026 | 373.00 | 373.00 | 367.00 | 368.00 | 368.00 | -0.54% | 331,100 |
| Apr 13, 2026 | 377.00 | 377.00 | 368.00 | 370.00 | 370.00 | -2.12% | 355,000 |
| Apr 10, 2026 | 381.00 | 382.00 | 375.00 | 378.00 | 378.00 | 0.27% | 366,700 |
| Apr 9, 2026 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | -1.31% | 357,900 |
| Apr 8, 2026 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | 1.06% | 389,400 |
| Apr 7, 2026 | 376.00 | 381.00 | 376.00 | 378.00 | 378.00 | 0.80% | 251,000 |
| Apr 6, 2026 | 374.00 | 377.00 | 374.00 | 375.00 | 375.00 | -0.27% | 307,200 |
| Apr 3, 2026 | 379.00 | 379.00 | 375.00 | 376.00 | 376.00 | 0.27% | 179,500 |
| Apr 2, 2026 | 379.00 | 382.00 | 374.00 | 375.00 | 375.00 | -0.53% | 270,300 |
| Apr 1, 2026 | 377.00 | 380.00 | 375.00 | 377.00 | 377.00 | 1.07% | 254,400 |
| Mar 31, 2026 | 366.00 | 375.00 | 365.00 | 373.00 | 373.00 | 1.63% | 309,600 |
| Mar 30, 2026 | 366.00 | 368.00 | 361.00 | 367.00 | 367.00 | -3.17% | 467,300 |
| Mar 27, 2026 | 379.00 | 381.00 | 378.00 | 379.00 | 371.50 | -0.52% | 271,300 |
| Mar 26, 2026 | 385.00 | 385.00 | 376.00 | 381.00 | 373.46 | -0.26% | 278,000 |
| Mar 25, 2026 | 384.00 | 387.00 | 382.00 | 382.00 | 374.44 | 0.79% | 328,500 |
| Mar 24, 2026 | 379.00 | 380.00 | 374.00 | 379.00 | 371.50 | 2.16% | 376,500 |
| Mar 23, 2026 | 377.00 | 378.00 | 370.00 | 371.00 | 363.66 | -4.38% | 687,700 |
| Mar 19, 2026 | 390.00 | 390.00 | 381.00 | 388.00 | 380.32 | -1.52% | 795,700 |
| Mar 18, 2026 | 393.00 | 395.00 | 390.00 | 394.00 | 386.20 | 0.51% | 322,400 |
| Mar 17, 2026 | 393.00 | 399.00 | 392.00 | 392.00 | 384.24 | - | 322,400 |
| Mar 16, 2026 | 391.00 | 394.00 | 386.00 | 392.00 | 384.24 | 0.26% | 359,300 |
| Mar 13, 2026 | 391.00 | 394.00 | 390.00 | 391.00 | 383.26 | -0.51% | 273,300 |
| Mar 12, 2026 | 401.00 | 402.00 | 393.00 | 393.00 | 385.22 | -1.50% | 330,900 |
| Mar 11, 2026 | 399.00 | 403.00 | 398.00 | 399.00 | 391.10 | 0.76% | 246,100 |
| Mar 10, 2026 | 394.00 | 399.00 | 392.00 | 396.00 | 388.16 | 1.54% | 366,400 |
| Mar 9, 2026 | 385.00 | 392.00 | 382.00 | 390.00 | 382.28 | -2.74% | 419,000 |
| Mar 6, 2026 | 402.00 | 402.00 | 396.00 | 401.00 | 393.06 | - | 358,200 |
| Mar 5, 2026 | 401.00 | 406.00 | 398.00 | 401.00 | 393.06 | 1.78% | 369,000 |
| Mar 4, 2026 | 401.00 | 403.00 | 387.00 | 394.00 | 386.20 | -2.72% | 585,100 |
| Mar 3, 2026 | 421.00 | 421.00 | 405.00 | 405.00 | 396.99 | -3.80% | 717,600 |
| Mar 2, 2026 | 427.00 | 427.00 | 420.00 | 421.00 | 412.67 | -3.22% | 342,800 |
| Feb 27, 2026 | 424.00 | 435.00 | 423.00 | 435.00 | 426.39 | 4.07% | 432,700 |
| Feb 26, 2026 | 419.00 | 421.00 | 417.00 | 418.00 | 409.73 | 0.72% | 261,600 |
| Feb 25, 2026 | 425.00 | 425.00 | 415.00 | 415.00 | 406.79 | -1.19% | 445,000 |
| Feb 24, 2026 | 422.00 | 424.00 | 415.00 | 420.00 | 411.69 | - | 292,700 |
| Feb 20, 2026 | 419.00 | 421.00 | 414.00 | 420.00 | 411.69 | 0.48% | 260,700 |
| Feb 19, 2026 | 418.00 | 419.00 | 415.00 | 418.00 | 409.73 | -0.48% | 178,200 |
| Feb 18, 2026 | 418.00 | 421.00 | 416.00 | 420.00 | 411.69 | 0.96% | 156,000 |
| Feb 17, 2026 | 416.00 | 420.00 | 414.00 | 416.00 | 407.77 | - | 209,600 |
| Feb 16, 2026 | 427.00 | 427.00 | 415.00 | 416.00 | 407.77 | -0.95% | 392,100 |
| Feb 13, 2026 | 438.00 | 440.00 | 420.00 | 420.00 | 411.69 | -3.89% | 480,200 |
| Feb 12, 2026 | 430.00 | 437.00 | 429.00 | 437.00 | 428.35 | 0.92% | 380,700 |
| Feb 10, 2026 | 434.00 | 436.00 | 431.00 | 433.00 | 424.43 | 0.23% | 244,100 |
| Feb 9, 2026 | 435.00 | 437.00 | 429.00 | 432.00 | 423.45 | 0.70% | 231,100 |
| Feb 6, 2026 | 424.00 | 429.00 | 423.00 | 429.00 | 420.51 | 1.42% | 156,300 |
| Feb 5, 2026 | 423.00 | 426.00 | 421.00 | 423.00 | 414.63 | 0.95% | 244,800 |
| Feb 4, 2026 | 415.00 | 422.00 | 415.00 | 419.00 | 410.71 | - | 161,500 |
| Feb 3, 2026 | 413.00 | 420.00 | 411.00 | 419.00 | 410.71 | 2.44% | 198,500 |
| Feb 2, 2026 | 410.00 | 414.00 | 408.00 | 409.00 | 400.91 | -0.24% | 262,000 |
| Jan 30, 2026 | 410.00 | 411.00 | 406.00 | 410.00 | 401.89 | - | 183,400 |
| Jan 29, 2026 | 412.00 | 412.00 | 407.00 | 410.00 | 401.89 | -0.97% | 246,700 |
| Jan 28, 2026 | 420.00 | 420.00 | 413.00 | 414.00 | 405.81 | -1.66% | 375,400 |
| Jan 27, 2026 | 422.00 | 425.00 | 420.00 | 421.00 | 412.67 | - | 201,000 |
| Jan 26, 2026 | 431.00 | 431.00 | 421.00 | 421.00 | 412.67 | -3.22% | 339,800 |
| Jan 23, 2026 | 435.00 | 437.00 | 432.00 | 435.00 | 426.39 | -0.46% | 204,800 |
| Jan 22, 2026 | 431.00 | 438.00 | 430.00 | 437.00 | 428.35 | 2.10% | 301,600 |
| Jan 21, 2026 | 431.00 | 432.00 | 425.00 | 428.00 | 419.53 | - | 261,200 |
| Jan 20, 2026 | 431.00 | 432.00 | 426.00 | 428.00 | 419.53 | -0.70% | 173,000 |
| Jan 19, 2026 | 432.00 | 436.00 | 430.00 | 431.00 | 422.47 | -0.69% | 255,900 |
| Jan 16, 2026 | 432.00 | 435.00 | 430.00 | 434.00 | 425.41 | 0.46% | 191,600 |
| Jan 15, 2026 | 429.00 | 434.00 | 426.00 | 432.00 | 423.45 | 1.89% | 230,400 |
| Jan 14, 2026 | 421.00 | 427.00 | 420.00 | 424.00 | 415.61 | 0.95% | 261,900 |
| Jan 13, 2026 | 419.00 | 421.00 | 417.00 | 420.00 | 411.69 | 0.72% | 454,200 |
| Jan 9, 2026 | 419.00 | 419.00 | 415.00 | 417.00 | 408.75 | - | 144,200 |
| Jan 8, 2026 | 414.00 | 420.00 | 414.00 | 417.00 | 408.75 | 0.24% | 178,400 |
| Jan 7, 2026 | 418.00 | 419.00 | 415.00 | 416.00 | 407.77 | -0.48% | 163,000 |
| Jan 6, 2026 | 414.00 | 419.00 | 414.00 | 418.00 | 409.73 | 0.97% | 227,400 |
| Jan 5, 2026 | 415.00 | 416.00 | 410.00 | 414.00 | 405.81 | - | 173,600 |
| Dec 30, 2025 | 416.00 | 418.00 | 414.00 | 414.00 | 405.81 | -0.72% | 119,600 |
| Dec 29, 2025 | 415.00 | 417.00 | 413.00 | 417.00 | 408.75 | 0.72% | 169,600 |
| Dec 26, 2025 | 411.00 | 414.00 | 411.00 | 414.00 | 405.81 | 0.24% | 118,600 |
| Dec 25, 2025 | 415.00 | 415.00 | 411.00 | 413.00 | 404.83 | 0.49% | 154,800 |
| Dec 24, 2025 | 411.00 | 413.00 | 409.00 | 411.00 | 402.87 | - | 152,300 |
| Dec 23, 2025 | 411.00 | 414.00 | 410.00 | 411.00 | 402.87 | -0.48% | 183,800 |
| Dec 22, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 404.83 | 0.24% | 154,900 |
| Dec 19, 2025 | 408.00 | 412.00 | 407.00 | 412.00 | 403.85 | 0.73% | 182,000 |
| Dec 18, 2025 | 409.00 | 410.00 | 406.00 | 409.00 | 400.91 | 0.74% | 143,700 |
| Dec 17, 2025 | 409.00 | 409.00 | 404.00 | 406.00 | 397.97 | - | 219,600 |
| Dec 16, 2025 | 409.00 | 412.00 | 404.00 | 406.00 | 397.97 | -0.49% | 477,700 |
| Dec 15, 2025 | 408.00 | 409.00 | 405.00 | 408.00 | 399.93 | - | 183,900 |
| Dec 12, 2025 | 409.00 | 411.00 | 406.00 | 408.00 | 399.93 | 0.74% | 190,000 |
| Dec 11, 2025 | 407.00 | 410.00 | 403.00 | 405.00 | 396.99 | -1.22% | 153,500 |
| Dec 10, 2025 | 409.00 | 413.00 | 406.00 | 410.00 | 401.89 | 0.49% | 124,700 |
| Dec 9, 2025 | 412.00 | 416.00 | 407.00 | 408.00 | 399.93 | -1.21% | 179,400 |
| Dec 8, 2025 | 405.00 | 418.00 | 402.00 | 413.00 | 404.83 | 2.99% | 303,500 |
| Dec 5, 2025 | 405.00 | 406.00 | 399.00 | 401.00 | 393.06 | -1.96% | 321,100 |
| Dec 4, 2025 | 409.00 | 411.00 | 407.00 | 409.00 | 400.91 | -0.24% | 182,400 |
| Dec 3, 2025 | 411.00 | 416.00 | 410.00 | 410.00 | 401.89 | -0.49% | 237,900 |
| Dec 2, 2025 | 415.00 | 417.00 | 412.00 | 412.00 | 403.85 | -0.72% | 153,500 |
| Dec 1, 2025 | 420.00 | 420.00 | 414.00 | 415.00 | 406.79 | -0.95% | 166,600 |