Ohmori Co.,Ltd. (TYO:1844)
Japan
· Delayed Price · Currency is JPY 543.00
+31.00 (6.05%)
Mar 10, 2026, 3:30 PM JST
Ohmori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 520.00 | 549.00 | 520.00 | 543.00 | 543.00 | 6.05% | 159,300 |
| Mar 9, 2026 | 507.00 | 515.00 | 500.00 | 512.00 | 512.00 | -2.66% | 207,800 |
| Mar 6, 2026 | 530.00 | 542.00 | 524.00 | 526.00 | 526.00 | -1.31% | 117,600 |
| Mar 5, 2026 | 519.00 | 545.00 | 519.00 | 533.00 | 533.00 | 5.96% | 236,100 |
| Mar 4, 2026 | 520.00 | 527.00 | 494.00 | 503.00 | 503.00 | -6.16% | 462,900 |
| Mar 3, 2026 | 555.00 | 561.00 | 535.00 | 536.00 | 536.00 | -3.94% | 274,500 |
| Mar 2, 2026 | 570.00 | 576.00 | 556.00 | 558.00 | 558.00 | -4.62% | 286,800 |
| Feb 27, 2026 | 576.00 | 586.00 | 574.00 | 585.00 | 585.00 | 2.99% | 223,000 |
| Feb 26, 2026 | 563.00 | 577.00 | 563.00 | 568.00 | 568.00 | 0.89% | 195,000 |
| Feb 25, 2026 | 569.00 | 574.00 | 550.00 | 563.00 | 563.00 | -1.05% | 350,200 |
| Feb 24, 2026 | 592.00 | 595.00 | 566.00 | 569.00 | 569.00 | -4.85% | 305,800 |
| Feb 20, 2026 | 612.00 | 614.00 | 591.00 | 598.00 | 598.00 | -1.97% | 229,200 |
| Feb 19, 2026 | 616.00 | 618.00 | 605.00 | 610.00 | 610.00 | -0.16% | 140,100 |
| Feb 18, 2026 | 609.00 | 617.00 | 608.00 | 611.00 | 611.00 | 0.66% | 179,700 |
| Feb 17, 2026 | 614.00 | 615.00 | 601.00 | 607.00 | 607.00 | -1.14% | 139,000 |
| Feb 16, 2026 | 602.00 | 619.00 | 595.00 | 614.00 | 614.00 | 3.02% | 305,900 |
| Feb 13, 2026 | 610.00 | 614.00 | 591.00 | 596.00 | 596.00 | -4.49% | 493,800 |
| Feb 12, 2026 | 618.00 | 634.00 | 615.00 | 624.00 | 624.00 | 0.97% | 301,900 |
| Feb 10, 2026 | 607.00 | 635.00 | 607.00 | 618.00 | 618.00 | 1.48% | 429,200 |
| Feb 9, 2026 | 641.00 | 641.00 | 605.00 | 609.00 | 609.00 | -3.33% | 566,600 |
| Feb 6, 2026 | 627.00 | 635.00 | 608.00 | 630.00 | 630.00 | -2.63% | 351,900 |
| Feb 5, 2026 | 629.00 | 660.00 | 626.00 | 647.00 | 647.00 | 3.35% | 386,700 |
| Feb 4, 2026 | 607.00 | 629.00 | 604.00 | 626.00 | 626.00 | 3.30% | 315,100 |
| Feb 3, 2026 | 592.00 | 617.00 | 587.00 | 606.00 | 606.00 | 4.12% | 316,300 |
| Feb 2, 2026 | 610.00 | 618.00 | 580.00 | 582.00 | 582.00 | -5.52% | 500,700 |
| Jan 30, 2026 | 611.00 | 620.00 | 603.00 | 616.00 | 616.00 | -0.81% | 314,700 |
| Jan 29, 2026 | 656.00 | 656.00 | 614.00 | 621.00 | 621.00 | -5.91% | 452,500 |
| Jan 28, 2026 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | -3.23% | 383,600 |
| Jan 27, 2026 | 632.00 | 683.00 | 627.00 | 682.00 | 682.00 | 9.12% | 849,800 |
| Jan 26, 2026 | 637.00 | 648.00 | 622.00 | 625.00 | 625.00 | -2.50% | 243,600 |
| Jan 23, 2026 | 623.00 | 663.00 | 617.00 | 641.00 | 641.00 | 2.89% | 484,400 |
| Jan 22, 2026 | 620.00 | 631.00 | 608.00 | 623.00 | 623.00 | 0.97% | 352,400 |
| Jan 21, 2026 | 633.00 | 636.00 | 612.00 | 617.00 | 617.00 | -6.94% | 718,900 |
| Jan 20, 2026 | 698.00 | 702.00 | 655.00 | 663.00 | 663.00 | -5.01% | 858,600 |
| Jan 19, 2026 | 696.00 | 725.00 | 661.00 | 698.00 | 698.00 | -1.13% | 1,205,800 |
| Jan 16, 2026 | 767.00 | 767.00 | 640.00 | 706.00 | 706.00 | 5.85% | 4,134,400 |
| Jan 15, 2026 | 600.00 | 667.00 | 596.00 | 667.00 | 667.00 | 17.64% | 1,553,600 |
| Jan 14, 2026 | 512.00 | 575.00 | 510.00 | 567.00 | 567.00 | 9.88% | 894,200 |
| Jan 13, 2026 | 540.00 | 543.00 | 516.00 | 516.00 | 516.00 | -0.77% | 420,800 |
| Jan 9, 2026 | 495.00 | 527.00 | 492.00 | 520.00 | 520.00 | 4.42% | 359,900 |
| Jan 8, 2026 | 507.00 | 512.00 | 498.00 | 498.00 | 498.00 | -2.35% | 275,500 |
| Jan 7, 2026 | 506.00 | 514.00 | 501.00 | 510.00 | 510.00 | -0.39% | 330,000 |
| Jan 6, 2026 | 520.00 | 520.00 | 505.00 | 512.00 | 512.00 | -0.97% | 393,700 |
| Jan 5, 2026 | 521.00 | 548.00 | 515.00 | 517.00 | 517.00 | -0.39% | 479,400 |
| Dec 30, 2025 | 576.00 | 577.00 | 516.00 | 519.00 | 519.00 | -9.74% | 1,383,800 |
| Dec 29, 2025 | 518.00 | 589.00 | 518.00 | 575.00 | 575.00 | 11.43% | 1,959,700 |
| Dec 26, 2025 | 501.00 | 518.00 | 471.00 | 516.00 | 516.00 | 4.45% | 1,285,000 |
| Dec 25, 2025 | 438.00 | 506.00 | 435.00 | 494.00 | 494.00 | 14.09% | 1,910,100 |
| Dec 24, 2025 | 420.00 | 433.00 | 414.00 | 433.00 | 433.00 | 3.34% | 552,400 |
| Dec 23, 2025 | 415.00 | 431.00 | 415.00 | 419.00 | 419.00 | 4.23% | 549,000 |
| Dec 22, 2025 | 412.00 | 413.00 | 399.00 | 402.00 | 402.00 | -2.43% | 571,600 |
| Dec 19, 2025 | 414.00 | 423.00 | 408.00 | 412.00 | 412.00 | -0.48% | 440,600 |
| Dec 18, 2025 | 428.00 | 431.00 | 414.00 | 414.00 | 414.00 | -4.83% | 573,900 |
| Dec 17, 2025 | 450.00 | 452.00 | 434.00 | 435.00 | 435.00 | -2.68% | 369,300 |
| Dec 16, 2025 | 466.00 | 469.00 | 443.00 | 447.00 | 447.00 | -3.04% | 420,900 |
| Dec 15, 2025 | 479.00 | 481.00 | 456.00 | 461.00 | 461.00 | -4.16% | 634,800 |
| Dec 12, 2025 | 500.00 | 512.00 | 476.00 | 481.00 | 481.00 | -3.61% | 722,900 |
| Dec 11, 2025 | 514.00 | 527.00 | 499.00 | 499.00 | 499.00 | -11.99% | 884,000 |
| Dec 10, 2025 | 576.00 | 581.00 | 555.00 | 567.00 | 567.00 | -2.07% | 506,800 |
| Dec 9, 2025 | 593.00 | 595.00 | 576.00 | 579.00 | 579.00 | -1.86% | 282,800 |
| Dec 8, 2025 | 554.00 | 597.00 | 554.00 | 590.00 | 590.00 | 6.69% | 440,600 |
| Dec 5, 2025 | 567.00 | 574.00 | 553.00 | 553.00 | 553.00 | -2.98% | 236,700 |
| Dec 4, 2025 | 564.00 | 572.00 | 562.00 | 570.00 | 570.00 | 0.71% | 196,200 |
| Dec 3, 2025 | 566.00 | 575.00 | 556.00 | 566.00 | 566.00 | -1.74% | 284,100 |
| Dec 2, 2025 | 593.00 | 600.00 | 575.00 | 576.00 | 576.00 | -3.03% | 223,300 |
| Dec 1, 2025 | 591.00 | 604.00 | 588.00 | 594.00 | 594.00 | 2.24% | 346,700 |
| Nov 28, 2025 | 578.00 | 592.00 | 574.00 | 581.00 | 581.00 | 1.57% | 223,500 |
| Nov 27, 2025 | 592.00 | 599.00 | 571.00 | 572.00 | 572.00 | -3.38% | 440,800 |
| Nov 26, 2025 | 610.00 | 614.00 | 585.00 | 592.00 | 592.00 | -2.63% | 466,400 |
| Nov 25, 2025 | 618.00 | 620.00 | 604.00 | 608.00 | 608.00 | - | 254,100 |
| Nov 21, 2025 | 605.00 | 616.00 | 602.00 | 608.00 | 608.00 | -0.33% | 286,800 |
| Nov 20, 2025 | 622.00 | 622.00 | 604.00 | 610.00 | 610.00 | 0.33% | 310,800 |
| Nov 19, 2025 | 618.00 | 622.00 | 603.00 | 608.00 | 608.00 | -0.33% | 246,800 |
| Nov 18, 2025 | 630.00 | 636.00 | 608.00 | 610.00 | 610.00 | -3.02% | 361,300 |
| Nov 17, 2025 | 655.00 | 668.00 | 621.00 | 629.00 | 629.00 | -4.70% | 414,800 |
| Nov 14, 2025 | 634.00 | 679.00 | 632.00 | 660.00 | 660.00 | 7.32% | 805,900 |
| Nov 13, 2025 | 637.00 | 643.00 | 614.00 | 615.00 | 615.00 | -4.06% | 271,000 |
| Nov 12, 2025 | 611.00 | 641.00 | 608.00 | 641.00 | 641.00 | 5.43% | 372,800 |
| Nov 11, 2025 | 614.00 | 617.00 | 601.00 | 608.00 | 608.00 | -0.98% | 243,300 |
| Nov 10, 2025 | 619.00 | 628.00 | 614.00 | 614.00 | 614.00 | -0.49% | 170,100 |
| Nov 7, 2025 | 610.00 | 622.00 | 608.00 | 617.00 | 617.00 | 0.33% | 178,400 |
| Nov 6, 2025 | 625.00 | 633.00 | 615.00 | 615.00 | 615.00 | -1.28% | 195,200 |
| Nov 5, 2025 | 619.00 | 629.00 | 600.00 | 623.00 | 623.00 | -0.16% | 410,500 |
| Nov 4, 2025 | 640.00 | 646.00 | 614.00 | 624.00 | 624.00 | -3.41% | 400,700 |
| Oct 31, 2025 | 616.00 | 669.00 | 612.00 | 646.00 | 646.00 | 4.87% | 666,900 |
| Oct 30, 2025 | 601.00 | 620.00 | 599.00 | 616.00 | 616.00 | - | 676,800 |
| Oct 29, 2025 | 639.00 | 650.00 | 612.00 | 616.00 | 616.00 | -4.20% | 719,000 |
| Oct 28, 2025 | 671.00 | 673.00 | 642.00 | 643.00 | 643.00 | -4.46% | 492,000 |
| Oct 27, 2025 | 681.00 | 692.00 | 670.00 | 673.00 | 673.00 | -2.18% | 431,500 |
| Oct 24, 2025 | 678.00 | 696.00 | 673.00 | 688.00 | 688.00 | 1.33% | 349,900 |
| Oct 23, 2025 | 712.00 | 721.00 | 676.00 | 679.00 | 679.00 | -5.83% | 758,200 |
| Oct 22, 2025 | 716.00 | 730.00 | 702.00 | 721.00 | 721.00 | 1.69% | 432,100 |
| Oct 21, 2025 | 725.00 | 730.00 | 705.00 | 709.00 | 709.00 | -2.21% | 541,300 |
| Oct 20, 2025 | 771.00 | 771.00 | 711.00 | 725.00 | 725.00 | -4.10% | 851,500 |
| Oct 17, 2025 | 810.00 | 820.00 | 746.00 | 756.00 | 756.00 | -2.20% | 1,474,700 |
| Oct 16, 2025 | 720.00 | 777.00 | 707.00 | 773.00 | 773.00 | 10.43% | 1,481,100 |
| Oct 15, 2025 | 667.00 | 703.00 | 667.00 | 700.00 | 700.00 | 5.58% | 564,600 |
| Oct 14, 2025 | 681.00 | 706.00 | 654.00 | 663.00 | 663.00 | -6.09% | 1,014,900 |
| Oct 10, 2025 | 734.00 | 738.00 | 700.00 | 706.00 | 706.00 | -5.49% | 793,100 |
| Oct 9, 2025 | 700.00 | 773.00 | 684.00 | 747.00 | 747.00 | 7.48% | 1,457,700 |