Ohmoriya Co.,Ltd. (TYO:2917)
Japan
· Delayed Price · Currency is JPY 920.00
+6.00 (0.66%)
Apr 30, 2026, 1:46 PM JST
Ohmoriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -0.44% | 300 |
| Apr 24, 2026 | 928.00 | 928.00 | 918.00 | 918.00 | 918.00 | -0.76% | 800 |
| Apr 23, 2026 | 934.00 | 934.00 | 925.00 | 925.00 | 925.00 | -0.96% | 700 |
| Apr 22, 2026 | 918.00 | 934.00 | 918.00 | 934.00 | 934.00 | 2.08% | 1,300 |
| Apr 21, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 200 |
| Apr 20, 2026 | 911.00 | 919.00 | 906.00 | 915.00 | 915.00 | -0.22% | 4,000 |
| Apr 17, 2026 | 911.00 | 917.00 | 911.00 | 917.00 | 917.00 | 0.88% | 1,900 |
| Apr 16, 2026 | 906.00 | 909.00 | 906.00 | 909.00 | 909.00 | 0.33% | 800 |
| Apr 15, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -0.77% | 800 |
| Apr 14, 2026 | 910.00 | 913.00 | 905.00 | 913.00 | 913.00 | 1.00% | 3,300 |
| Apr 13, 2026 | 907.00 | 907.00 | 904.00 | 904.00 | 904.00 | -0.22% | 1,300 |
| Apr 10, 2026 | 907.00 | 909.00 | 904.00 | 906.00 | 906.00 | -0.11% | 3,300 |
| Apr 9, 2026 | 906.00 | 907.00 | 906.00 | 907.00 | 907.00 | - | 5,700 |
| Apr 8, 2026 | 903.00 | 907.00 | 903.00 | 907.00 | 907.00 | 0.44% | 1,800 |
| Apr 7, 2026 | 901.00 | 908.00 | 901.00 | 903.00 | 903.00 | 0.33% | 1,400 |
| Apr 6, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | 0.11% | 6,300 |
| Apr 3, 2026 | 904.00 | 904.00 | 899.00 | 899.00 | 899.00 | -1.32% | 3,500 |
| Apr 2, 2026 | 911.00 | 915.00 | 911.00 | 911.00 | 911.00 | -0.11% | 1,200 |
| Apr 1, 2026 | 906.00 | 912.00 | 901.00 | 912.00 | 912.00 | 0.66% | 3,300 |
| Mar 31, 2026 | 901.00 | 906.00 | 901.00 | 906.00 | 906.00 | - | 500 |
| Mar 30, 2026 | 906.00 | 907.00 | 902.00 | 906.00 | 906.00 | - | 3,700 |
| Mar 27, 2026 | 902.00 | 906.00 | 902.00 | 906.00 | 906.00 | 0.44% | 2,800 |
| Mar 26, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -0.66% | 600 |
| Mar 25, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 0.33% | 1,400 |
| Mar 24, 2026 | 909.00 | 910.00 | 901.00 | 905.00 | 905.00 | -0.33% | 7,800 |
| Mar 23, 2026 | 902.00 | 917.00 | 902.00 | 908.00 | 908.00 | 0.67% | 8,400 |
| Mar 19, 2026 | 903.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.66% | 4,000 |
| Mar 18, 2026 | 901.00 | 908.00 | 901.00 | 908.00 | 908.00 | 0.44% | 800 |
| Mar 17, 2026 | 902.00 | 905.00 | 902.00 | 904.00 | 904.00 | -0.22% | 2,200 |
| Mar 16, 2026 | 898.00 | 907.00 | 897.00 | 906.00 | 906.00 | -0.22% | 3,000 |
| Mar 13, 2026 | 907.00 | 908.00 | 904.00 | 908.00 | 908.00 | 0.11% | 700 |
| Mar 12, 2026 | 908.00 | 909.00 | 906.00 | 907.00 | 907.00 | 0.11% | 1,700 |
| Mar 11, 2026 | 905.00 | 906.00 | 904.00 | 906.00 | 906.00 | - | 2,400 |
| Mar 10, 2026 | 904.00 | 906.00 | 901.00 | 906.00 | 906.00 | 0.55% | 2,800 |
| Mar 9, 2026 | 904.00 | 904.00 | 901.00 | 901.00 | 901.00 | -0.33% | 900 |
| Mar 6, 2026 | 902.00 | 904.00 | 902.00 | 904.00 | 904.00 | -0.22% | 300 |
| Mar 5, 2026 | 900.00 | 910.00 | 900.00 | 906.00 | 906.00 | -0.22% | 2,400 |
| Mar 4, 2026 | 907.00 | 913.00 | 901.00 | 908.00 | 908.00 | 0.11% | 6,700 |
| Mar 3, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | -0.77% | 2,100 |
| Mar 2, 2026 | 911.00 | 918.00 | 911.00 | 914.00 | 914.00 | -0.44% | 2,100 |
| Feb 27, 2026 | 918.00 | 918.00 | 908.00 | 918.00 | 918.00 | - | 2,000 |
| Feb 26, 2026 | 904.00 | 918.00 | 904.00 | 918.00 | 918.00 | 0.88% | 2,000 |
| Feb 25, 2026 | 920.00 | 920.00 | 906.00 | 910.00 | 910.00 | -0.76% | 4,000 |
| Feb 24, 2026 | 919.00 | 919.00 | 917.00 | 917.00 | 917.00 | 0.11% | 500 |
| Feb 20, 2026 | 917.00 | 924.00 | 916.00 | 916.00 | 916.00 | -0.43% | 1,700 |
| Feb 19, 2026 | 913.00 | 920.00 | 907.00 | 920.00 | 920.00 | 0.11% | 3,400 |
| Feb 18, 2026 | 906.00 | 919.00 | 906.00 | 919.00 | 919.00 | 1.10% | 5,000 |
| Feb 17, 2026 | 908.00 | 909.00 | 905.00 | 909.00 | 909.00 | 0.11% | 1,700 |
| Feb 16, 2026 | 901.00 | 908.00 | 890.00 | 908.00 | 908.00 | 0.22% | 9,900 |
| Feb 13, 2026 | 911.00 | 911.00 | 902.00 | 906.00 | 906.00 | -0.44% | 5,400 |
| Feb 12, 2026 | 903.00 | 910.00 | 898.00 | 910.00 | 910.00 | 0.89% | 7,700 |
| Feb 10, 2026 | 903.00 | 903.00 | 900.00 | 902.00 | 902.00 | 0.33% | 1,500 |
| Feb 9, 2026 | 903.00 | 903.00 | 898.00 | 899.00 | 899.00 | 0.22% | 2,700 |
| Feb 6, 2026 | 900.00 | 900.00 | 895.00 | 897.00 | 897.00 | -0.11% | 3,700 |
| Feb 5, 2026 | 901.00 | 902.00 | 896.00 | 898.00 | 898.00 | -0.22% | 5,400 |
| Feb 4, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 300 |
| Feb 3, 2026 | 901.00 | 901.00 | 896.00 | 899.00 | 899.00 | -0.22% | 2,600 |
| Feb 2, 2026 | 899.00 | 901.00 | 899.00 | 901.00 | 901.00 | 0.67% | 1,700 |
| Jan 30, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.22% | 100 |
| Jan 29, 2026 | 901.00 | 901.00 | 897.00 | 897.00 | 897.00 | -0.44% | 1,200 |
| Jan 28, 2026 | 901.00 | 901.00 | 898.00 | 901.00 | 901.00 | 0.67% | 2,300 |
| Jan 27, 2026 | 893.00 | 895.00 | 892.00 | 895.00 | 895.00 | 0.22% | 1,300 |
| Jan 26, 2026 | 902.00 | 902.00 | 893.00 | 893.00 | 893.00 | -0.22% | 3,300 |
| Jan 23, 2026 | 902.00 | 902.00 | 894.00 | 895.00 | 895.00 | - | 1,600 |
| Jan 22, 2026 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 0.22% | 400 |
| Jan 21, 2026 | 904.00 | 904.00 | 893.00 | 893.00 | 893.00 | -1.22% | 1,100 |
| Jan 20, 2026 | 902.00 | 904.00 | 895.00 | 904.00 | 904.00 | 0.22% | 3,100 |
| Jan 19, 2026 | 904.00 | 904.00 | 901.00 | 902.00 | 902.00 | 0.11% | 4,800 |
| Jan 16, 2026 | 905.00 | 905.00 | 891.00 | 901.00 | 901.00 | -0.44% | 5,100 |
| Jan 15, 2026 | 905.00 | 905.00 | 904.00 | 905.00 | 905.00 | - | 3,300 |
| Jan 14, 2026 | 904.00 | 905.00 | 902.00 | 905.00 | 905.00 | 0.56% | 2,000 |
| Jan 13, 2026 | 902.00 | 902.00 | 900.00 | 900.00 | 900.00 | -0.33% | 2,500 |
| Jan 9, 2026 | 898.00 | 903.00 | 897.00 | 903.00 | 903.00 | 1.57% | 3,700 |
| Jan 8, 2026 | 891.00 | 894.00 | 889.00 | 889.00 | 889.00 | -0.22% | 2,600 |
| Jan 7, 2026 | 899.00 | 904.00 | 890.00 | 891.00 | 891.00 | -1.00% | 3,500 |
| Jan 6, 2026 | 902.00 | 902.00 | 900.00 | 900.00 | 900.00 | 0.22% | 1,600 |
| Jan 5, 2026 | 893.00 | 898.00 | 892.00 | 898.00 | 898.00 | 0.67% | 2,600 |
| Dec 30, 2025 | 891.00 | 892.00 | 891.00 | 892.00 | 892.00 | 0.11% | 500 |
| Dec 29, 2025 | 890.00 | 891.00 | 890.00 | 891.00 | 891.00 | 0.34% | 800 |
| Dec 26, 2025 | 884.00 | 888.00 | 883.00 | 888.00 | 888.00 | 0.11% | 4,500 |
| Dec 25, 2025 | 885.00 | 887.00 | 883.00 | 887.00 | 887.00 | 0.11% | 10,200 |
| Dec 24, 2025 | 890.00 | 890.00 | 885.00 | 886.00 | 886.00 | -0.45% | 1,300 |
| Dec 23, 2025 | 890.00 | 890.00 | 888.00 | 890.00 | 890.00 | - | 2,400 |
| Dec 22, 2025 | 889.00 | 890.00 | 887.00 | 890.00 | 890.00 | 0.23% | 1,300 |
| Dec 19, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - | 800 |
| Dec 18, 2025 | 886.00 | 888.00 | 885.00 | 888.00 | 888.00 | 0.34% | 2,000 |
| Dec 17, 2025 | 889.00 | 889.00 | 884.00 | 885.00 | 885.00 | -0.56% | 5,000 |
| Dec 16, 2025 | 888.00 | 890.00 | 888.00 | 890.00 | 890.00 | 0.11% | 1,700 |
| Dec 15, 2025 | 887.00 | 889.00 | 885.00 | 889.00 | 889.00 | 0.23% | 3,900 |
| Dec 12, 2025 | 890.00 | 890.00 | 885.00 | 887.00 | 887.00 | -0.11% | 5,400 |
| Dec 11, 2025 | 888.00 | 888.00 | 886.00 | 888.00 | 888.00 | 0.11% | 3,100 |
| Dec 10, 2025 | 888.00 | 888.00 | 887.00 | 887.00 | 887.00 | -0.11% | 3,800 |
| Dec 9, 2025 | 888.00 | 888.00 | 887.00 | 888.00 | 888.00 | -0.11% | 1,800 |
| Dec 8, 2025 | 885.00 | 890.00 | 885.00 | 889.00 | 889.00 | 0.34% | 1,800 |
| Dec 5, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -0.23% | 600 |
| Dec 4, 2025 | 889.00 | 889.00 | 888.00 | 888.00 | 888.00 | - | 400 |
| Dec 3, 2025 | 888.00 | 888.00 | 887.00 | 888.00 | 888.00 | -0.11% | 1,200 |
| Dec 2, 2025 | 889.00 | 890.00 | 889.00 | 889.00 | 889.00 | 0.11% | 700 |
| Dec 1, 2025 | 888.00 | 889.00 | 888.00 | 888.00 | 888.00 | -0.22% | 1,200 |
| Nov 28, 2025 | 889.00 | 890.00 | 887.00 | 890.00 | 890.00 | - | 2,900 |