Ochi Holdings Co., Ltd. (TYO:3166)
Japan
· Delayed Price · Currency is JPY 1,411.00
+5.00 (0.36%)
Apr 28, 2026, 3:30 PM JST
Ochi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,406.00 | 1,412.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.36% | 6,300 |
| Apr 27, 2026 | 1,408.00 | 1,420.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | 8,000 |
| Apr 24, 2026 | 1,415.00 | 1,415.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.07% | 5,900 |
| Apr 23, 2026 | 1,411.00 | 1,416.00 | 1,406.00 | 1,407.00 | 1,407.00 | -0.35% | 4,400 |
| Apr 22, 2026 | 1,419.00 | 1,422.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.49% | 4,400 |
| Apr 21, 2026 | 1,421.00 | 1,428.00 | 1,415.00 | 1,419.00 | 1,419.00 | -0.21% | 4,800 |
| Apr 20, 2026 | 1,423.00 | 1,426.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.07% | 5,300 |
| Apr 17, 2026 | 1,425.00 | 1,429.00 | 1,422.00 | 1,423.00 | 1,423.00 | -0.14% | 4,200 |
| Apr 16, 2026 | 1,424.00 | 1,435.00 | 1,424.00 | 1,425.00 | 1,425.00 | 0.07% | 4,500 |
| Apr 15, 2026 | 1,445.00 | 1,445.00 | 1,424.00 | 1,424.00 | 1,424.00 | -1.52% | 11,100 |
| Apr 14, 2026 | 1,455.00 | 1,455.00 | 1,445.00 | 1,446.00 | 1,446.00 | -0.55% | 7,800 |
| Apr 13, 2026 | 1,479.00 | 1,479.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.89% | 9,200 |
| Apr 10, 2026 | 1,468.00 | 1,482.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.15% | 18,200 |
| Apr 9, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,484.00 | 1,484.00 | -0.20% | 4,200 |
| Apr 8, 2026 | 1,464.00 | 1,487.00 | 1,464.00 | 1,487.00 | 1,487.00 | 1.16% | 7,400 |
| Apr 7, 2026 | 1,464.00 | 1,470.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.48% | 8,400 |
| Apr 6, 2026 | 1,461.00 | 1,473.00 | 1,461.00 | 1,463.00 | 1,463.00 | 0.14% | 3,700 |
| Apr 3, 2026 | 1,475.00 | 1,477.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.88% | 6,600 |
| Apr 2, 2026 | 1,489.00 | 1,510.00 | 1,465.00 | 1,474.00 | 1,474.00 | -0.41% | 11,900 |
| Apr 1, 2026 | 1,460.00 | 1,491.00 | 1,451.00 | 1,480.00 | 1,480.00 | 2.28% | 13,500 |
| Mar 31, 2026 | 1,450.00 | 1,457.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.34% | 15,400 |
| Mar 30, 2026 | 1,441.00 | 1,520.00 | 1,441.00 | 1,452.00 | 1,452.00 | -5.53% | 39,200 |
| Mar 27, 2026 | 1,568.00 | 1,568.00 | 1,537.00 | 1,537.00 | 1,510.00 | -1.98% | 98,300 |
| Mar 26, 2026 | 1,568.00 | 1,577.00 | 1,568.00 | 1,568.00 | 1,540.46 | -0.13% | 24,500 |
| Mar 25, 2026 | 1,571.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,542.42 | - | 12,700 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,569.00 | 1,570.00 | 1,542.42 | -0.44% | 14,200 |
| Mar 23, 2026 | 1,589.00 | 1,589.00 | 1,568.00 | 1,577.00 | 1,549.30 | -0.32% | 14,200 |
| Mar 19, 2026 | 1,573.00 | 1,584.00 | 1,573.00 | 1,582.00 | 1,554.21 | 0.64% | 5,000 |
| Mar 18, 2026 | 1,573.00 | 1,582.00 | 1,572.00 | 1,572.00 | 1,544.39 | -0.06% | 6,000 |
| Mar 17, 2026 | 1,567.00 | 1,575.00 | 1,567.00 | 1,573.00 | 1,545.37 | 0.19% | 5,500 |
| Mar 16, 2026 | 1,575.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,542.42 | -0.38% | 6,200 |
| Mar 13, 2026 | 1,580.00 | 1,581.00 | 1,573.00 | 1,576.00 | 1,548.31 | -0.38% | 5,500 |
| Mar 12, 2026 | 1,590.00 | 1,598.00 | 1,581.00 | 1,582.00 | 1,554.21 | -0.44% | 4,300 |
| Mar 11, 2026 | 1,585.00 | 1,594.00 | 1,582.00 | 1,589.00 | 1,561.09 | 1.79% | 10,200 |
| Mar 10, 2026 | 1,589.00 | 1,595.00 | 1,560.00 | 1,561.00 | 1,533.58 | 0.06% | 10,300 |
| Mar 9, 2026 | 1,581.00 | 1,582.00 | 1,545.00 | 1,560.00 | 1,532.60 | -1.58% | 13,800 |
| Mar 6, 2026 | 1,577.00 | 1,597.00 | 1,577.00 | 1,585.00 | 1,557.16 | 0.57% | 4,500 |
| Mar 5, 2026 | 1,574.00 | 1,580.00 | 1,571.00 | 1,576.00 | 1,548.31 | 1.42% | 5,500 |
| Mar 4, 2026 | 1,565.00 | 1,599.00 | 1,536.00 | 1,554.00 | 1,526.70 | -1.02% | 16,000 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,542.42 | -2.61% | 11,500 |
| Mar 2, 2026 | 1,590.00 | 1,612.00 | 1,590.00 | 1,612.00 | 1,583.68 | 0.94% | 13,900 |
| Feb 27, 2026 | 1,592.00 | 1,597.00 | 1,585.00 | 1,597.00 | 1,568.95 | 0.13% | 11,000 |
| Feb 26, 2026 | 1,580.00 | 1,598.00 | 1,580.00 | 1,595.00 | 1,566.98 | 0.95% | 7,600 |
| Feb 25, 2026 | 1,566.00 | 1,580.00 | 1,566.00 | 1,580.00 | 1,552.24 | 0.70% | 10,300 |
| Feb 24, 2026 | 1,551.00 | 1,569.00 | 1,551.00 | 1,569.00 | 1,541.44 | 1.16% | 8,000 |
| Feb 20, 2026 | 1,550.00 | 1,553.00 | 1,542.00 | 1,551.00 | 1,523.75 | 0.71% | 9,600 |
| Feb 19, 2026 | 1,532.00 | 1,544.00 | 1,532.00 | 1,540.00 | 1,512.95 | 0.20% | 3,800 |
| Feb 18, 2026 | 1,527.00 | 1,537.00 | 1,527.00 | 1,537.00 | 1,510.00 | 0.72% | 6,300 |
| Feb 17, 2026 | 1,508.00 | 1,527.00 | 1,508.00 | 1,526.00 | 1,499.19 | 1.19% | 6,000 |
| Feb 16, 2026 | 1,518.00 | 1,520.00 | 1,508.00 | 1,508.00 | 1,481.51 | -0.72% | 4,100 |
| Feb 13, 2026 | 1,517.00 | 1,519.00 | 1,500.00 | 1,519.00 | 1,492.32 | 0.20% | 8,000 |
| Feb 12, 2026 | 1,517.00 | 1,518.00 | 1,513.00 | 1,516.00 | 1,489.37 | -0.07% | 4,600 |
| Feb 10, 2026 | 1,511.00 | 1,519.00 | 1,511.00 | 1,517.00 | 1,490.35 | 0.40% | 2,900 |
| Feb 9, 2026 | 1,520.00 | 1,528.00 | 1,511.00 | 1,511.00 | 1,484.46 | -0.53% | 11,200 |
| Feb 6, 2026 | 1,506.00 | 1,519.00 | 1,506.00 | 1,519.00 | 1,492.32 | 0.33% | 7,900 |
| Feb 5, 2026 | 1,500.00 | 1,514.00 | 1,495.00 | 1,514.00 | 1,487.40 | 1.27% | 10,900 |
| Feb 4, 2026 | 1,490.00 | 1,497.00 | 1,481.00 | 1,495.00 | 1,468.74 | 0.27% | 6,600 |
| Feb 3, 2026 | 1,484.00 | 1,491.00 | 1,479.00 | 1,491.00 | 1,464.81 | 0.88% | 3,700 |
| Feb 2, 2026 | 1,484.00 | 1,485.00 | 1,464.00 | 1,478.00 | 1,452.04 | -0.14% | 3,900 |
| Jan 30, 2026 | 1,455.00 | 1,481.00 | 1,454.00 | 1,480.00 | 1,454.00 | 1.79% | 4,600 |
| Jan 29, 2026 | 1,456.00 | 1,459.00 | 1,453.00 | 1,454.00 | 1,428.46 | -0.41% | 4,800 |
| Jan 28, 2026 | 1,481.00 | 1,481.00 | 1,460.00 | 1,460.00 | 1,434.35 | -1.15% | 6,400 |
| Jan 27, 2026 | 1,490.00 | 1,490.00 | 1,477.00 | 1,477.00 | 1,451.05 | -0.61% | 3,800 |
| Jan 26, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,486.00 | 1,459.90 | -0.93% | 6,900 |
| Jan 23, 2026 | 1,496.00 | 1,502.00 | 1,495.00 | 1,500.00 | 1,473.65 | -0.13% | 3,500 |
| Jan 22, 2026 | 1,494.00 | 1,505.00 | 1,494.00 | 1,502.00 | 1,475.61 | 0.07% | 4,100 |
| Jan 21, 2026 | 1,499.00 | 1,504.00 | 1,488.00 | 1,501.00 | 1,474.63 | 0.07% | 5,600 |
| Jan 20, 2026 | 1,505.00 | 1,506.00 | 1,498.00 | 1,500.00 | 1,473.65 | -0.33% | 4,400 |
| Jan 19, 2026 | 1,492.00 | 1,505.00 | 1,492.00 | 1,505.00 | 1,478.56 | 0.94% | 8,200 |
| Jan 16, 2026 | 1,490.00 | 1,492.00 | 1,487.00 | 1,491.00 | 1,464.81 | 0.34% | 3,900 |
| Jan 15, 2026 | 1,488.00 | 1,489.00 | 1,485.00 | 1,486.00 | 1,459.90 | 0.07% | 3,000 |
| Jan 14, 2026 | 1,485.00 | 1,491.00 | 1,485.00 | 1,485.00 | 1,458.91 | - | 4,900 |
| Jan 13, 2026 | 1,489.00 | 1,492.00 | 1,480.00 | 1,485.00 | 1,458.91 | -0.27% | 13,200 |
| Jan 9, 2026 | 1,479.00 | 1,489.00 | 1,478.00 | 1,489.00 | 1,462.84 | 0.61% | 5,800 |
| Jan 8, 2026 | 1,475.00 | 1,480.00 | 1,473.00 | 1,480.00 | 1,454.00 | 0.61% | 5,400 |
| Jan 7, 2026 | 1,468.00 | 1,471.00 | 1,466.00 | 1,471.00 | 1,445.16 | 0.20% | 5,500 |
| Jan 6, 2026 | 1,467.00 | 1,468.00 | 1,460.00 | 1,468.00 | 1,442.21 | 0.75% | 4,700 |
| Jan 5, 2026 | 1,458.00 | 1,471.00 | 1,453.00 | 1,457.00 | 1,431.41 | 0.48% | 9,000 |
| Dec 30, 2025 | 1,451.00 | 1,452.00 | 1,445.00 | 1,450.00 | 1,424.53 | 0.49% | 4,100 |
| Dec 29, 2025 | 1,443.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,417.65 | 0.28% | 5,100 |
| Dec 26, 2025 | 1,439.00 | 1,439.00 | 1,432.00 | 1,439.00 | 1,413.72 | 0.49% | 2,900 |
| Dec 25, 2025 | 1,435.00 | 1,440.00 | 1,431.00 | 1,432.00 | 1,406.84 | -0.21% | 3,800 |
| Dec 24, 2025 | 1,440.00 | 1,441.00 | 1,430.00 | 1,435.00 | 1,409.79 | -0.28% | 4,800 |
| Dec 23, 2025 | 1,439.00 | 1,441.00 | 1,438.00 | 1,439.00 | 1,413.72 | - | 2,400 |
| Dec 22, 2025 | 1,438.00 | 1,447.00 | 1,438.00 | 1,439.00 | 1,413.72 | 0.07% | 5,100 |
| Dec 19, 2025 | 1,437.00 | 1,440.00 | 1,437.00 | 1,438.00 | 1,412.74 | 0.07% | 2,700 |
| Dec 18, 2025 | 1,437.00 | 1,439.00 | 1,436.00 | 1,437.00 | 1,411.76 | 0.14% | 2,600 |
| Dec 17, 2025 | 1,435.00 | 1,435.00 | 1,432.00 | 1,435.00 | 1,409.79 | 0.28% | 2,700 |
| Dec 16, 2025 | 1,437.00 | 1,438.00 | 1,431.00 | 1,431.00 | 1,405.86 | -0.14% | 3,100 |
| Dec 15, 2025 | 1,431.00 | 1,436.00 | 1,430.00 | 1,433.00 | 1,407.83 | 0.21% | 6,300 |
| Dec 12, 2025 | 1,426.00 | 1,432.00 | 1,423.00 | 1,430.00 | 1,404.88 | 0.63% | 3,500 |
| Dec 11, 2025 | 1,425.00 | 1,425.00 | 1,421.00 | 1,421.00 | 1,396.04 | -0.42% | 3,200 |
| Dec 10, 2025 | 1,428.00 | 1,428.00 | 1,426.00 | 1,427.00 | 1,401.93 | -0.35% | 5,300 |
| Dec 9, 2025 | 1,432.00 | 1,432.00 | 1,425.00 | 1,432.00 | 1,406.84 | 0.21% | 2,500 |
| Dec 8, 2025 | 1,430.00 | 1,432.00 | 1,425.00 | 1,429.00 | 1,403.90 | -0.07% | 7,100 |
| Dec 5, 2025 | 1,430.00 | 1,432.00 | 1,427.00 | 1,430.00 | 1,404.88 | 0.07% | 4,100 |
| Dec 4, 2025 | 1,430.00 | 1,431.00 | 1,421.00 | 1,429.00 | 1,403.90 | 0.42% | 6,400 |
| Dec 3, 2025 | 1,422.00 | 1,424.00 | 1,420.00 | 1,423.00 | 1,398.00 | -0.07% | 2,100 |
| Dec 2, 2025 | 1,425.00 | 1,426.00 | 1,421.00 | 1,424.00 | 1,398.99 | 0.28% | 2,400 |
| Dec 1, 2025 | 1,422.00 | 1,425.00 | 1,416.00 | 1,420.00 | 1,395.06 | 0.21% | 4,000 |