Oji Holdings Corporation (TYO:3861)
Japan
· Delayed Price · Currency is JPY 808.40
-0.40 (-0.05%)
At close: Dec 5, 2025
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 795.80 | 804.20 | 791.00 | 804.20 | 804.20 | 0.65% | 4,097,400 |
| Oct 6, 2025 | 813.30 | 816.30 | 797.50 | 799.00 | 799.00 | -0.03% | 4,658,100 |
| Oct 3, 2025 | 789.20 | 799.80 | 788.00 | 799.20 | 799.20 | 0.95% | 3,108,300 |
| Oct 2, 2025 | 796.00 | 796.90 | 784.20 | 791.70 | 791.70 | -0.65% | 3,767,300 |
| Oct 1, 2025 | 803.00 | 804.60 | 791.30 | 796.90 | 796.90 | -1.50% | 5,284,700 |
| Sep 30, 2025 | 813.90 | 816.00 | 802.70 | 809.00 | 809.00 | -0.63% | 4,725,800 |
| Sep 29, 2025 | 825.10 | 825.60 | 814.10 | 814.10 | 814.10 | -2.61% | 4,629,100 |
| Sep 26, 2025 | 830.40 | 837.40 | 827.00 | 835.90 | 817.90 | 0.53% | 5,655,800 |
| Sep 25, 2025 | 827.40 | 832.40 | 824.30 | 831.50 | 813.59 | 0.91% | 4,102,000 |
| Sep 24, 2025 | 831.70 | 831.70 | 824.00 | 824.00 | 806.26 | -0.51% | 4,158,600 |
| Sep 22, 2025 | 822.00 | 831.20 | 814.60 | 828.20 | 810.37 | 0.68% | 5,702,600 |
| Sep 19, 2025 | 833.90 | 833.90 | 821.00 | 822.60 | 804.89 | -1.41% | 9,526,800 |
| Sep 18, 2025 | 835.20 | 836.40 | 831.10 | 834.40 | 816.43 | -0.39% | 4,499,300 |
| Sep 17, 2025 | 837.00 | 839.50 | 831.00 | 837.70 | 819.66 | 0.16% | 4,752,100 |
| Sep 16, 2025 | 833.00 | 838.30 | 830.70 | 836.40 | 818.39 | 0.58% | 4,748,800 |
| Sep 12, 2025 | 830.10 | 832.50 | 827.30 | 831.60 | 813.69 | -0.14% | 5,927,300 |
| Sep 11, 2025 | 838.10 | 841.40 | 827.20 | 832.80 | 814.87 | -0.20% | 5,833,500 |
| Sep 10, 2025 | 838.50 | 838.80 | 832.00 | 834.50 | 816.53 | -0.43% | 5,189,800 |
| Sep 9, 2025 | 838.60 | 843.40 | 834.30 | 838.10 | 820.05 | 0.29% | 4,957,800 |
| Sep 8, 2025 | 845.90 | 854.30 | 835.20 | 835.70 | 817.70 | -0.43% | 6,217,600 |
| Sep 5, 2025 | 840.30 | 843.80 | 830.60 | 839.30 | 821.23 | 0.36% | 3,978,300 |
| Sep 4, 2025 | 827.00 | 837.90 | 824.40 | 836.30 | 818.29 | 1.10% | 4,489,900 |
| Sep 3, 2025 | 825.00 | 838.00 | 823.00 | 827.20 | 809.39 | 0.79% | 5,756,000 |
| Sep 2, 2025 | 816.20 | 824.60 | 812.70 | 820.70 | 803.03 | 1.05% | 3,905,200 |
| Sep 1, 2025 | 813.30 | 816.40 | 805.10 | 812.20 | 794.71 | 0.05% | 3,721,500 |
| Aug 29, 2025 | 804.00 | 817.80 | 798.60 | 811.80 | 794.32 | 1.17% | 9,950,300 |
| Aug 28, 2025 | 799.90 | 803.10 | 797.20 | 802.40 | 785.12 | 0.53% | 3,174,400 |
| Aug 27, 2025 | 797.20 | 798.30 | 791.00 | 798.20 | 781.01 | - | 4,158,800 |
| Aug 26, 2025 | 802.80 | 803.00 | 795.10 | 798.20 | 781.01 | 0.03% | 3,211,000 |
| Aug 25, 2025 | 806.80 | 810.30 | 797.40 | 798.00 | 780.82 | -0.86% | 4,671,000 |
| Aug 22, 2025 | 795.00 | 806.30 | 792.00 | 804.90 | 787.57 | 1.02% | 3,459,600 |
| Aug 21, 2025 | 795.00 | 802.00 | 791.50 | 796.80 | 779.64 | 1.04% | 5,228,000 |
| Aug 20, 2025 | 783.00 | 789.40 | 778.30 | 788.60 | 771.62 | 0.65% | 3,162,400 |
| Aug 19, 2025 | 779.30 | 783.50 | 776.00 | 783.50 | 766.63 | 0.59% | 3,283,300 |
| Aug 18, 2025 | 776.60 | 781.90 | 774.90 | 778.90 | 762.13 | 0.46% | 2,988,900 |
| Aug 15, 2025 | 768.00 | 775.30 | 765.20 | 775.30 | 758.60 | 1.23% | 3,388,500 |
| Aug 14, 2025 | 770.00 | 770.20 | 761.60 | 765.90 | 749.41 | -0.48% | 2,945,500 |
| Aug 13, 2025 | 772.00 | 775.60 | 764.50 | 769.60 | 753.03 | -0.31% | 4,010,700 |
| Aug 12, 2025 | 773.00 | 785.20 | 768.60 | 772.00 | 755.38 | -0.49% | 8,022,200 |
| Aug 8, 2025 | 764.50 | 776.40 | 762.80 | 775.80 | 759.09 | 1.74% | 5,074,600 |
| Aug 7, 2025 | 753.00 | 764.50 | 752.60 | 762.50 | 746.08 | 0.36% | 3,363,700 |
| Aug 6, 2025 | 746.00 | 759.80 | 744.30 | 759.80 | 743.44 | 1.96% | 5,007,700 |
| Aug 5, 2025 | 731.90 | 746.10 | 730.00 | 745.20 | 729.15 | 1.82% | 5,022,700 |
| Aug 4, 2025 | 736.00 | 748.00 | 722.10 | 731.90 | 716.14 | -1.72% | 11,501,200 |
| Aug 1, 2025 | 742.00 | 748.50 | 738.50 | 744.70 | 728.66 | 0.74% | 3,539,800 |
| Jul 31, 2025 | 737.40 | 742.60 | 737.30 | 739.20 | 723.28 | 0.60% | 4,390,100 |
| Jul 30, 2025 | 713.10 | 737.30 | 707.20 | 734.80 | 718.98 | -1.92% | 10,540,700 |
| Jul 29, 2025 | 749.00 | 751.90 | 744.80 | 749.20 | 733.07 | -0.56% | 3,858,200 |
| Jul 28, 2025 | 755.90 | 758.50 | 750.50 | 753.40 | 737.18 | -0.08% | 3,871,100 |
| Jul 25, 2025 | 749.00 | 755.00 | 745.80 | 754.00 | 737.76 | 0.67% | 3,414,700 |
| Jul 24, 2025 | 739.10 | 750.40 | 739.10 | 749.00 | 732.87 | 1.71% | 4,455,100 |
| Jul 23, 2025 | 742.70 | 746.20 | 736.10 | 736.40 | 720.54 | -0.54% | 5,905,900 |
| Jul 22, 2025 | 734.00 | 740.90 | 732.30 | 740.40 | 724.46 | 0.75% | 4,125,700 |
| Jul 18, 2025 | 748.50 | 749.50 | 732.10 | 734.90 | 719.07 | -1.66% | 5,159,000 |
| Jul 17, 2025 | 740.30 | 748.00 | 739.00 | 747.30 | 731.21 | 0.77% | 3,694,800 |
| Jul 16, 2025 | 746.50 | 749.10 | 741.40 | 741.60 | 725.63 | -1.15% | 2,600,000 |
| Jul 15, 2025 | 751.30 | 753.60 | 747.50 | 750.20 | 734.05 | -0.95% | 4,273,900 |
| Jul 14, 2025 | 753.90 | 757.40 | 748.10 | 757.40 | 741.09 | 0.09% | 3,144,500 |
| Jul 11, 2025 | 760.00 | 762.90 | 751.50 | 756.70 | 740.41 | 0.37% | 5,279,800 |
| Jul 10, 2025 | 758.00 | 768.20 | 753.90 | 753.90 | 737.67 | 0.27% | 5,394,400 |