Ohmoto Gumi Co., Ltd. (TYO:1793)
Japan
· Delayed Price · Currency is JPY 1,677.00
-20.00 (-1.18%)
Apr 28, 2026, 3:30 PM JST
Ohmoto Gumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,662.00 | 1,677.00 | 1,652.00 | 1,677.00 | 1,677.00 | -1.18% | 2,600 |
| Apr 27, 2026 | 1,726.00 | 1,730.00 | 1,677.00 | 1,697.00 | 1,697.00 | -1.96% | 2,700 |
| Apr 24, 2026 | 1,796.00 | 1,796.00 | 1,717.00 | 1,731.00 | 1,731.00 | -2.53% | 3,800 |
| Apr 23, 2026 | 1,834.00 | 1,834.00 | 1,670.00 | 1,776.00 | 1,776.00 | -3.74% | 13,300 |
| Apr 22, 2026 | 1,638.00 | 1,871.00 | 1,638.00 | 1,845.00 | 1,845.00 | 12.71% | 24,200 |
| Apr 21, 2026 | 1,638.00 | 1,658.00 | 1,631.00 | 1,637.00 | 1,637.00 | -0.06% | 2,000 |
| Apr 20, 2026 | 1,610.00 | 1,638.00 | 1,610.00 | 1,638.00 | 1,638.00 | 2.06% | 1,600 |
| Apr 17, 2026 | 1,625.00 | 1,625.00 | 1,604.00 | 1,605.00 | 1,605.00 | -2.55% | 700 |
| Apr 16, 2026 | 1,625.00 | 1,647.00 | 1,600.00 | 1,647.00 | 1,647.00 | 1.86% | 2,300 |
| Apr 15, 2026 | 1,602.00 | 1,618.00 | 1,602.00 | 1,617.00 | 1,617.00 | 1.25% | 1,100 |
| Apr 14, 2026 | 1,627.00 | 1,660.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.42% | 8,700 |
| Apr 13, 2026 | 1,621.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 2,800 |
| Apr 10, 2026 | 1,650.00 | 1,652.00 | 1,612.00 | 1,635.00 | 1,635.00 | -0.55% | 5,400 |
| Apr 9, 2026 | 1,645.00 | 1,695.00 | 1,639.00 | 1,644.00 | 1,644.00 | - | 3,400 |
| Apr 8, 2026 | 1,627.00 | 1,657.00 | 1,627.00 | 1,644.00 | 1,644.00 | 1.04% | 5,400 |
| Apr 7, 2026 | 1,687.00 | 1,687.00 | 1,626.00 | 1,627.00 | 1,627.00 | -1.75% | 2,000 |
| Apr 6, 2026 | 1,666.00 | 1,698.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.60% | 1,000 |
| Apr 3, 2026 | 1,682.00 | 1,689.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.83% | 2,800 |
| Apr 2, 2026 | 1,693.00 | 1,694.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.77% | 2,400 |
| Apr 1, 2026 | 1,740.00 | 1,750.00 | 1,652.00 | 1,693.00 | 1,693.00 | -0.41% | 8,600 |
| Mar 31, 2026 | 1,734.00 | 1,734.00 | 1,685.00 | 1,700.00 | 1,700.00 | -3.24% | 4,700 |
| Mar 30, 2026 | 1,722.00 | 1,805.00 | 1,722.00 | 1,757.00 | 1,757.00 | -8.49% | 6,600 |
| Mar 27, 2026 | 1,869.00 | 1,920.00 | 1,869.00 | 1,920.00 | 1,882.00 | 2.13% | 7,400 |
| Mar 26, 2026 | 1,865.00 | 1,886.00 | 1,863.00 | 1,880.00 | 1,842.79 | 1.02% | 2,600 |
| Mar 25, 2026 | 1,849.00 | 1,866.00 | 1,849.00 | 1,861.00 | 1,824.17 | 0.92% | 2,900 |
| Mar 24, 2026 | 1,818.00 | 1,845.00 | 1,812.00 | 1,844.00 | 1,807.50 | 1.37% | 3,000 |
| Mar 23, 2026 | 1,790.00 | 1,835.00 | 1,760.00 | 1,819.00 | 1,783.00 | 0.61% | 3,400 |
| Mar 19, 2026 | 1,814.00 | 1,814.00 | 1,780.00 | 1,808.00 | 1,772.22 | -0.50% | 3,500 |
| Mar 18, 2026 | 1,855.00 | 1,855.00 | 1,816.00 | 1,817.00 | 1,781.04 | 0.11% | 2,100 |
| Mar 17, 2026 | 1,874.00 | 1,881.00 | 1,795.00 | 1,815.00 | 1,779.08 | -1.79% | 10,200 |
| Mar 16, 2026 | 1,815.00 | 1,848.00 | 1,810.00 | 1,848.00 | 1,811.43 | 0.43% | 4,000 |
| Mar 13, 2026 | 1,828.00 | 1,847.00 | 1,818.00 | 1,840.00 | 1,803.58 | 0.55% | 3,900 |
| Mar 12, 2026 | 1,879.00 | 1,879.00 | 1,830.00 | 1,830.00 | 1,793.78 | -2.30% | 1,400 |
| Mar 11, 2026 | 1,858.00 | 1,881.00 | 1,849.00 | 1,873.00 | 1,835.93 | 0.43% | 4,700 |
| Mar 10, 2026 | 1,872.00 | 1,883.00 | 1,850.00 | 1,865.00 | 1,828.09 | 1.80% | 3,900 |
| Mar 9, 2026 | 1,888.00 | 1,888.00 | 1,808.00 | 1,832.00 | 1,795.74 | -4.08% | 8,900 |
| Mar 6, 2026 | 1,911.00 | 1,932.00 | 1,892.00 | 1,910.00 | 1,872.20 | -0.26% | 3,100 |
| Mar 5, 2026 | 1,922.00 | 1,990.00 | 1,898.00 | 1,915.00 | 1,877.10 | 1.75% | 8,100 |
| Mar 4, 2026 | 1,926.00 | 1,941.00 | 1,875.00 | 1,882.00 | 1,844.75 | -4.27% | 9,700 |
| Mar 3, 2026 | 2,090.00 | 2,150.00 | 1,942.00 | 1,966.00 | 1,927.09 | -5.30% | 12,200 |
| Mar 2, 2026 | 2,059.00 | 2,150.00 | 2,045.00 | 2,076.00 | 2,034.91 | 0.83% | 9,900 |
| Feb 27, 2026 | 1,991.00 | 2,059.00 | 1,965.00 | 2,059.00 | 2,018.25 | 4.52% | 8,200 |
| Feb 26, 2026 | 1,912.00 | 2,000.00 | 1,889.00 | 1,970.00 | 1,931.01 | 3.74% | 11,200 |
| Feb 25, 2026 | 1,881.00 | 1,913.00 | 1,873.00 | 1,899.00 | 1,861.42 | 1.82% | 8,100 |
| Feb 24, 2026 | 1,850.00 | 1,939.00 | 1,850.00 | 1,865.00 | 1,828.09 | 1.91% | 13,300 |
| Feb 20, 2026 | 1,799.00 | 1,836.00 | 1,770.00 | 1,830.00 | 1,793.78 | 4.87% | 10,100 |
| Feb 19, 2026 | 1,735.00 | 1,765.00 | 1,723.00 | 1,745.00 | 1,710.46 | 2.53% | 12,700 |
| Feb 18, 2026 | 1,704.00 | 1,720.00 | 1,682.00 | 1,702.00 | 1,668.31 | 0.06% | 3,100 |
| Feb 17, 2026 | 1,703.00 | 1,720.00 | 1,699.00 | 1,701.00 | 1,667.33 | -0.53% | 4,700 |
| Feb 16, 2026 | 1,719.00 | 1,719.00 | 1,698.00 | 1,710.00 | 1,676.16 | -0.52% | 8,000 |
| Feb 13, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,719.00 | 1,684.98 | -0.46% | 6,700 |
| Feb 12, 2026 | 1,683.00 | 1,732.00 | 1,669.00 | 1,727.00 | 1,692.82 | 3.48% | 11,500 |
| Feb 10, 2026 | 1,673.00 | 1,677.00 | 1,626.00 | 1,669.00 | 1,635.97 | 0.60% | 9,000 |
| Feb 9, 2026 | 1,615.00 | 1,660.00 | 1,615.00 | 1,659.00 | 1,626.17 | 2.66% | 15,900 |
| Feb 6, 2026 | 1,625.00 | 1,630.00 | 1,600.00 | 1,616.00 | 1,584.02 | 1.32% | 48,600 |
| Feb 5, 2026 | 1,568.00 | 1,598.00 | 1,568.00 | 1,595.00 | 1,563.43 | 1.92% | 17,500 |
| Feb 4, 2026 | 1,557.00 | 1,566.00 | 1,557.00 | 1,565.00 | 1,534.03 | 0.13% | 3,600 |
| Feb 3, 2026 | 1,560.00 | 1,570.00 | 1,560.00 | 1,563.00 | 1,532.07 | 0.26% | 5,300 |
| Feb 2, 2026 | 1,571.00 | 1,594.00 | 1,559.00 | 1,559.00 | 1,528.14 | -0.76% | 6,200 |
| Jan 30, 2026 | 1,572.00 | 1,572.00 | 1,561.00 | 1,571.00 | 1,539.91 | - | 3,200 |
| Jan 29, 2026 | 1,589.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,539.91 | -1.19% | 3,600 |
| Jan 28, 2026 | 1,589.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,558.53 | 0.06% | 5,400 |
| Jan 27, 2026 | 1,590.00 | 1,595.00 | 1,589.00 | 1,589.00 | 1,557.55 | -0.38% | 5,700 |
| Jan 26, 2026 | 1,585.00 | 1,595.00 | 1,577.00 | 1,595.00 | 1,563.43 | - | 4,500 |
| Jan 23, 2026 | 1,598.00 | 1,598.00 | 1,583.00 | 1,595.00 | 1,563.43 | -0.93% | 4,000 |
| Jan 22, 2026 | 1,596.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,578.14 | 1.26% | 3,100 |
| Jan 21, 2026 | 1,613.00 | 1,613.00 | 1,589.00 | 1,590.00 | 1,558.53 | -1.00% | 2,900 |
| Jan 20, 2026 | 1,599.00 | 1,609.00 | 1,599.00 | 1,606.00 | 1,574.21 | 0.44% | 1,600 |
| Jan 19, 2026 | 1,574.00 | 1,599.00 | 1,574.00 | 1,599.00 | 1,567.35 | 1.20% | 1,200 |
| Jan 16, 2026 | 1,564.00 | 1,580.00 | 1,564.00 | 1,580.00 | 1,548.73 | 1.02% | 1,100 |
| Jan 15, 2026 | 1,600.00 | 1,615.00 | 1,564.00 | 1,564.00 | 1,533.05 | -1.70% | 8,100 |
| Jan 14, 2026 | 1,584.00 | 1,591.00 | 1,572.00 | 1,591.00 | 1,559.51 | -0.19% | 600 |
| Jan 13, 2026 | 1,593.00 | 1,607.00 | 1,589.00 | 1,594.00 | 1,562.45 | 0.25% | 3,000 |
| Jan 9, 2026 | 1,543.00 | 1,590.00 | 1,543.00 | 1,590.00 | 1,558.53 | 1.27% | 3,200 |
| Jan 8, 2026 | 1,619.00 | 1,619.00 | 1,560.00 | 1,570.00 | 1,538.93 | -3.03% | 700 |
| Jan 7, 2026 | 1,583.00 | 1,629.00 | 1,562.00 | 1,619.00 | 1,586.96 | 0.56% | 4,900 |
| Jan 6, 2026 | 1,523.00 | 1,629.00 | 1,523.00 | 1,610.00 | 1,578.14 | 5.23% | 5,800 |
| Jan 5, 2026 | 1,507.00 | 1,540.00 | 1,507.00 | 1,530.00 | 1,499.72 | -0.39% | 2,000 |
| Dec 30, 2025 | 1,511.00 | 1,536.00 | 1,511.00 | 1,536.00 | 1,505.60 | -0.65% | 600 |
| Dec 29, 2025 | 1,523.00 | 1,550.00 | 1,523.00 | 1,546.00 | 1,515.40 | 2.93% | 3,400 |
| Dec 26, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,502.00 | 1,472.27 | - | 1,100 |
| Dec 25, 2025 | 1,536.00 | 1,536.00 | 1,502.00 | 1,502.00 | 1,472.27 | 0.74% | 6,900 |
| Dec 24, 2025 | 1,468.00 | 1,491.00 | 1,462.00 | 1,491.00 | 1,461.49 | 1.91% | 1,300 |
| Dec 23, 2025 | 1,460.00 | 1,473.00 | 1,454.00 | 1,463.00 | 1,434.04 | -0.41% | 1,000 |
| Dec 22, 2025 | 1,487.00 | 1,487.00 | 1,445.00 | 1,469.00 | 1,439.93 | -1.21% | 3,500 |
| Dec 19, 2025 | 1,478.00 | 1,498.00 | 1,478.00 | 1,487.00 | 1,457.57 | 0.61% | 1,000 |
| Dec 18, 2025 | 1,478.00 | 1,496.00 | 1,475.00 | 1,478.00 | 1,448.75 | - | 1,200 |
| Dec 17, 2025 | 1,477.00 | 1,478.00 | 1,477.00 | 1,478.00 | 1,448.75 | -1.47% | 500 |
| Dec 16, 2025 | 1,477.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,470.31 | 0.87% | 700 |
| Dec 15, 2025 | 1,486.00 | 1,510.00 | 1,485.00 | 1,487.00 | 1,457.57 | -0.87% | 2,600 |
| Dec 12, 2025 | 1,479.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,470.31 | 1.35% | 600 |
| Dec 11, 2025 | 1,495.00 | 1,495.00 | 1,453.00 | 1,480.00 | 1,450.71 | -1.33% | 1,200 |
| Dec 10, 2025 | 1,441.00 | 1,500.00 | 1,441.00 | 1,500.00 | 1,470.31 | 4.24% | 2,400 |
| Dec 9, 2025 | 1,446.00 | 1,446.00 | 1,432.00 | 1,439.00 | 1,410.52 | -0.48% | 400 |
| Dec 8, 2025 | 1,450.00 | 1,450.00 | 1,416.00 | 1,446.00 | 1,417.38 | 0.42% | 1,200 |
| Dec 5, 2025 | 1,440.00 | 1,449.00 | 1,430.00 | 1,440.00 | 1,411.50 | 1.69% | 5,200 |
| Dec 4, 2025 | 1,414.00 | 1,420.00 | 1,402.00 | 1,416.00 | 1,387.98 | 0.21% | 2,500 |
| Dec 3, 2025 | 1,425.00 | 1,425.00 | 1,413.00 | 1,413.00 | 1,385.03 | -0.84% | 200 |
| Dec 2, 2025 | 1,427.00 | 1,427.00 | 1,425.00 | 1,425.00 | 1,396.80 | -0.14% | 300 |
| Dec 1, 2025 | 1,436.00 | 1,436.00 | 1,427.00 | 1,427.00 | 1,398.76 | -0.63% | 700 |