Oji Holdings Corporation (TYO:3861)
Japan
· Delayed Price · Currency is JPY 912.70
-13.20 (-1.43%)
At close: Mar 9, 2026
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 899.80 | 917.00 | 890.20 | 912.70 | 912.70 | -1.43% | 7,859,300 |
| Mar 6, 2026 | 915.40 | 928.70 | 913.50 | 925.90 | 925.90 | -0.48% | 3,054,200 |
| Mar 5, 2026 | 942.70 | 950.40 | 929.40 | 930.40 | 930.40 | 0.29% | 4,937,300 |
| Mar 4, 2026 | 920.00 | 934.40 | 911.80 | 927.70 | 927.70 | -2.21% | 5,846,500 |
| Mar 3, 2026 | 966.00 | 977.50 | 947.00 | 948.70 | 948.70 | -3.97% | 6,358,800 |
| Mar 2, 2026 | 970.00 | 987.90 | 962.00 | 987.90 | 987.90 | 0.35% | 3,959,600 |
| Feb 27, 2026 | 986.90 | 989.20 | 976.40 | 984.50 | 984.50 | 0.49% | 4,987,700 |
| Feb 26, 2026 | 988.00 | 990.70 | 979.20 | 979.70 | 979.70 | 0.12% | 3,267,100 |
| Feb 25, 2026 | 983.30 | 987.50 | 975.50 | 978.50 | 978.50 | -0.31% | 3,341,800 |
| Feb 24, 2026 | 971.70 | 984.30 | 965.20 | 981.50 | 981.50 | 1.02% | 3,645,500 |
| Feb 20, 2026 | 973.10 | 976.50 | 967.20 | 971.60 | 971.60 | -0.27% | 3,386,500 |
| Feb 19, 2026 | 978.40 | 978.40 | 959.10 | 974.20 | 974.20 | -1.27% | 4,255,900 |
| Feb 18, 2026 | 975.00 | 990.30 | 974.10 | 986.70 | 986.70 | 1.23% | 2,521,800 |
| Feb 17, 2026 | 963.70 | 976.20 | 961.00 | 974.70 | 974.70 | 1.10% | 2,699,300 |
| Feb 16, 2026 | 979.40 | 980.00 | 961.60 | 964.10 | 964.10 | -1.42% | 3,478,900 |
| Feb 13, 2026 | 977.70 | 983.80 | 962.40 | 978.00 | 978.00 | 0.43% | 4,679,300 |
| Feb 12, 2026 | 961.80 | 977.00 | 959.10 | 973.80 | 973.80 | 1.95% | 3,595,500 |
| Feb 10, 2026 | 949.30 | 962.10 | 947.40 | 955.20 | 955.20 | 1.02% | 3,849,300 |
| Feb 9, 2026 | 930.70 | 954.70 | 921.00 | 945.60 | 945.60 | 3.51% | 6,376,300 |
| Feb 6, 2026 | 955.70 | 964.00 | 911.00 | 913.50 | 913.50 | -4.29% | 9,367,200 |
| Feb 5, 2026 | 962.00 | 968.80 | 953.30 | 954.40 | 954.40 | 0.72% | 5,194,400 |
| Feb 4, 2026 | 940.50 | 951.90 | 935.70 | 947.60 | 947.60 | 1.10% | 3,962,100 |
| Feb 3, 2026 | 919.60 | 938.70 | 914.80 | 937.30 | 937.30 | 2.86% | 3,684,100 |
| Feb 2, 2026 | 923.80 | 927.50 | 911.20 | 911.20 | 911.20 | -0.44% | 3,374,900 |
| Jan 30, 2026 | 906.00 | 919.30 | 906.00 | 915.20 | 915.20 | 0.33% | 4,655,900 |
| Jan 29, 2026 | 902.00 | 913.50 | 894.90 | 912.20 | 912.20 | 0.78% | 3,738,600 |
| Jan 28, 2026 | 909.00 | 913.50 | 905.10 | 905.10 | 905.10 | -0.76% | 3,735,800 |
| Jan 27, 2026 | 906.00 | 914.40 | 904.50 | 912.00 | 912.00 | 0.05% | 3,793,700 |
| Jan 26, 2026 | 915.10 | 917.50 | 905.00 | 911.50 | 911.50 | -1.01% | 3,498,300 |
| Jan 23, 2026 | 916.50 | 923.40 | 916.00 | 920.80 | 920.80 | 0.37% | 3,038,500 |
| Jan 22, 2026 | 914.60 | 924.70 | 913.80 | 917.40 | 917.40 | 0.77% | 2,933,700 |
| Jan 21, 2026 | 915.10 | 927.50 | 909.00 | 910.40 | 910.40 | -1.67% | 4,583,000 |
| Jan 20, 2026 | 924.00 | 926.20 | 916.60 | 925.90 | 925.90 | 0.06% | 2,692,000 |
| Jan 19, 2026 | 922.30 | 928.10 | 916.30 | 925.30 | 925.30 | 0.72% | 3,255,000 |
| Jan 16, 2026 | 920.00 | 923.60 | 915.10 | 918.70 | 918.70 | -0.43% | 2,725,900 |
| Jan 15, 2026 | 914.00 | 924.70 | 913.30 | 922.70 | 922.70 | 0.94% | 3,587,600 |
| Jan 14, 2026 | 908.10 | 918.10 | 907.00 | 914.10 | 914.10 | 0.74% | 4,020,200 |
| Jan 13, 2026 | 905.00 | 908.60 | 896.00 | 907.40 | 907.40 | 1.44% | 4,612,300 |
| Jan 9, 2026 | 900.40 | 905.40 | 893.70 | 894.50 | 894.50 | 0.39% | 3,201,200 |
| Jan 8, 2026 | 895.00 | 903.10 | 891.00 | 891.00 | 891.00 | -0.40% | 3,178,900 |
| Jan 7, 2026 | 890.00 | 895.80 | 886.40 | 894.60 | 894.60 | 0.03% | 3,012,600 |
| Jan 6, 2026 | 884.50 | 897.40 | 884.50 | 894.30 | 894.30 | 1.26% | 3,743,800 |
| Jan 5, 2026 | 866.90 | 883.20 | 864.10 | 883.20 | 883.20 | 2.67% | 5,204,500 |
| Dec 30, 2025 | 862.00 | 866.80 | 858.20 | 860.20 | 860.20 | -0.27% | 2,930,900 |
| Dec 29, 2025 | 864.10 | 865.00 | 857.50 | 862.50 | 862.50 | 0.06% | 3,366,900 |
| Dec 26, 2025 | 862.00 | 865.80 | 856.50 | 862.00 | 862.00 | 0.10% | 2,368,900 |
| Dec 25, 2025 | 857.80 | 861.10 | 853.00 | 861.10 | 861.10 | 0.75% | 1,723,400 |
| Dec 24, 2025 | 853.00 | 862.40 | 850.80 | 854.70 | 854.70 | 0.23% | 2,499,200 |
| Dec 23, 2025 | 848.10 | 856.40 | 846.80 | 852.70 | 852.70 | 0.66% | 2,866,000 |
| Dec 22, 2025 | 856.80 | 859.00 | 846.50 | 847.10 | 847.10 | -0.59% | 3,487,100 |
| Dec 19, 2025 | 850.00 | 855.10 | 842.30 | 852.10 | 852.10 | 0.15% | 7,363,600 |
| Dec 18, 2025 | 839.30 | 853.30 | 838.00 | 850.80 | 850.80 | 1.89% | 4,540,600 |
| Dec 17, 2025 | 845.00 | 849.60 | 834.20 | 835.00 | 835.00 | -0.85% | 5,244,900 |
| Dec 16, 2025 | 832.80 | 859.80 | 823.80 | 842.20 | 842.20 | 1.23% | 10,354,400 |
| Dec 15, 2025 | 826.60 | 832.00 | 823.40 | 832.00 | 832.00 | 0.82% | 4,421,500 |
| Dec 12, 2025 | 817.40 | 825.40 | 814.90 | 825.20 | 825.20 | 0.94% | 4,536,200 |
| Dec 11, 2025 | 816.30 | 822.90 | 815.40 | 817.50 | 817.50 | 0.53% | 3,193,400 |
| Dec 10, 2025 | 808.00 | 813.30 | 805.00 | 813.20 | 813.20 | 0.64% | 3,062,100 |
| Dec 9, 2025 | 825.80 | 826.50 | 803.50 | 808.00 | 808.00 | -2.16% | 3,999,800 |
| Dec 8, 2025 | 812.00 | 825.80 | 809.00 | 825.80 | 825.80 | 2.15% | 5,004,700 |
| Dec 5, 2025 | 809.00 | 811.10 | 799.00 | 808.40 | 808.40 | -0.05% | 4,387,400 |
| Dec 4, 2025 | 803.70 | 809.90 | 799.00 | 808.80 | 808.80 | 0.52% | 3,550,400 |
| Dec 3, 2025 | 811.90 | 818.50 | 802.40 | 804.60 | 804.60 | -0.04% | 3,128,600 |
| Dec 2, 2025 | 811.70 | 816.60 | 804.90 | 804.90 | 804.90 | -1.01% | 3,976,200 |
| Dec 1, 2025 | 825.30 | 827.00 | 813.10 | 813.10 | 813.10 | -1.06% | 4,333,300 |
| Nov 28, 2025 | 821.90 | 826.80 | 819.30 | 821.80 | 821.80 | 0.46% | 6,602,100 |
| Nov 27, 2025 | 821.90 | 823.60 | 818.00 | 818.00 | 818.00 | -0.47% | 2,099,600 |
| Nov 26, 2025 | 807.50 | 823.50 | 805.60 | 821.90 | 821.90 | 2.65% | 4,535,300 |
| Nov 25, 2025 | 803.10 | 804.90 | 797.00 | 800.70 | 800.70 | -0.04% | 2,832,000 |
| Nov 21, 2025 | 785.00 | 801.00 | 784.00 | 801.00 | 801.00 | 1.43% | 4,857,100 |
| Nov 20, 2025 | 788.00 | 797.00 | 784.20 | 789.70 | 789.70 | 0.22% | 3,349,500 |
| Nov 19, 2025 | 785.90 | 793.00 | 782.20 | 788.00 | 788.00 | 0.79% | 3,901,700 |
| Nov 18, 2025 | 775.10 | 782.80 | 770.50 | 781.80 | 781.80 | 0.72% | 4,020,400 |
| Nov 17, 2025 | 795.00 | 799.40 | 775.00 | 776.20 | 776.20 | -2.96% | 4,677,300 |
| Nov 14, 2025 | 794.10 | 801.10 | 788.00 | 799.90 | 799.90 | 0.82% | 4,043,600 |
| Nov 13, 2025 | 790.20 | 794.50 | 786.70 | 793.40 | 793.40 | 0.85% | 3,379,900 |
| Nov 12, 2025 | 776.30 | 786.70 | 775.00 | 786.70 | 786.70 | 1.47% | 3,619,300 |
| Nov 11, 2025 | 783.00 | 783.00 | 767.00 | 775.30 | 775.30 | -1.31% | 4,127,800 |
| Nov 10, 2025 | 767.70 | 785.60 | 765.00 | 785.60 | 785.60 | 1.89% | 4,739,900 |
| Nov 7, 2025 | 780.00 | 782.40 | 753.20 | 771.00 | 771.00 | -1.47% | 7,827,400 |
| Nov 6, 2025 | 778.40 | 784.00 | 775.30 | 782.50 | 782.50 | 0.82% | 4,110,000 |
| Nov 5, 2025 | 771.00 | 776.10 | 762.30 | 776.10 | 776.10 | 0.03% | 6,471,500 |
| Nov 4, 2025 | 777.00 | 780.80 | 769.00 | 775.90 | 775.90 | -0.32% | 3,784,300 |
| Oct 31, 2025 | 780.60 | 785.40 | 774.90 | 778.40 | 778.40 | -0.73% | 5,756,500 |
| Oct 30, 2025 | 779.90 | 785.30 | 774.20 | 784.10 | 784.10 | 0.15% | 5,565,900 |
| Oct 29, 2025 | 800.00 | 801.40 | 782.90 | 782.90 | 782.90 | -2.55% | 4,389,300 |
| Oct 28, 2025 | 820.00 | 820.20 | 803.40 | 803.40 | 803.40 | -2.07% | 3,751,900 |
| Oct 27, 2025 | 820.00 | 823.30 | 817.60 | 820.40 | 820.40 | 0.38% | 3,063,100 |
| Oct 24, 2025 | 815.80 | 819.00 | 814.20 | 817.30 | 817.30 | 0.41% | 2,716,800 |
| Oct 23, 2025 | 804.00 | 814.20 | 801.50 | 814.00 | 814.00 | 1.58% | 3,026,500 |
| Oct 22, 2025 | 792.00 | 803.80 | 790.20 | 801.30 | 801.30 | 1.02% | 2,554,700 |
| Oct 21, 2025 | 796.70 | 799.30 | 790.60 | 793.20 | 793.20 | -0.59% | 2,803,700 |
| Oct 20, 2025 | 794.00 | 799.20 | 792.70 | 797.90 | 797.90 | 1.20% | 2,917,100 |
| Oct 17, 2025 | 782.50 | 789.00 | 780.50 | 788.40 | 788.40 | 0.66% | 3,383,600 |
| Oct 16, 2025 | 780.90 | 784.60 | 779.70 | 783.20 | 783.20 | 0.28% | 2,475,000 |
| Oct 15, 2025 | 780.20 | 782.00 | 778.00 | 781.00 | 781.00 | 0.87% | 2,704,200 |
| Oct 14, 2025 | 765.20 | 782.00 | 761.30 | 774.30 | 774.30 | -0.62% | 5,255,800 |
| Oct 10, 2025 | 785.00 | 786.00 | 775.70 | 779.10 | 779.10 | -1.08% | 5,659,100 |
| Oct 9, 2025 | 794.40 | 796.30 | 786.00 | 787.60 | 787.60 | -1.34% | 4,768,600 |
| Oct 8, 2025 | 804.30 | 809.20 | 798.30 | 798.30 | 798.30 | -0.73% | 3,194,200 |