Oji Holdings Corporation (TYO:3861)
Japan
· Delayed Price · Currency is JPY 825.80
+10.60 (1.30%)
Apr 28, 2026, 3:30 PM JST
Oji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 815.20 | 825.80 | 815.20 | 825.80 | 825.80 | 1.30% | 3,851,900 |
| Apr 27, 2026 | 822.20 | 826.50 | 815.20 | 815.20 | 815.20 | -0.85% | 3,970,300 |
| Apr 24, 2026 | 825.00 | 826.80 | 818.80 | 822.20 | 822.20 | 0.22% | 3,016,400 |
| Apr 23, 2026 | 826.50 | 826.80 | 815.00 | 820.40 | 820.40 | -1.58% | 5,059,400 |
| Apr 22, 2026 | 837.30 | 843.30 | 833.60 | 833.60 | 833.60 | -0.42% | 2,990,500 |
| Apr 21, 2026 | 839.80 | 845.00 | 835.70 | 837.10 | 837.10 | -0.51% | 3,921,200 |
| Apr 20, 2026 | 848.00 | 852.10 | 839.50 | 841.40 | 841.40 | -0.08% | 4,718,400 |
| Apr 17, 2026 | 850.60 | 852.70 | 842.10 | 842.10 | 842.10 | -1.00% | 4,314,900 |
| Apr 16, 2026 | 849.00 | 855.50 | 848.00 | 850.60 | 850.60 | 0.11% | 4,812,500 |
| Apr 15, 2026 | 845.70 | 854.30 | 844.20 | 849.70 | 849.70 | -0.28% | 3,932,300 |
| Apr 14, 2026 | 852.80 | 857.40 | 850.00 | 852.10 | 852.10 | -0.08% | 3,473,200 |
| Apr 13, 2026 | 849.00 | 856.00 | 847.70 | 852.80 | 852.80 | 0.45% | 4,305,100 |
| Apr 10, 2026 | 850.70 | 854.30 | 848.40 | 849.00 | 849.00 | -0.70% | 4,326,500 |
| Apr 9, 2026 | 866.20 | 869.80 | 855.00 | 855.00 | 855.00 | -0.36% | 3,472,000 |
| Apr 8, 2026 | 858.10 | 863.20 | 850.10 | 858.10 | 858.10 | 1.32% | 5,718,700 |
| Apr 7, 2026 | 854.50 | 858.10 | 846.60 | 846.90 | 846.90 | -0.49% | 3,468,100 |
| Apr 6, 2026 | 853.00 | 857.80 | 849.60 | 851.10 | 851.10 | -0.16% | 3,112,600 |
| Apr 3, 2026 | 844.60 | 856.10 | 844.30 | 852.50 | 852.50 | 0.63% | 3,573,100 |
| Apr 2, 2026 | 859.80 | 867.50 | 844.30 | 847.20 | 847.20 | -0.77% | 4,344,400 |
| Apr 1, 2026 | 860.00 | 860.80 | 843.00 | 853.80 | 853.80 | 0.77% | 6,153,500 |
| Mar 31, 2026 | 843.00 | 855.20 | 836.30 | 847.30 | 847.30 | 1.07% | 4,577,400 |
| Mar 30, 2026 | 830.00 | 840.80 | 824.00 | 838.30 | 838.30 | -3.78% | 5,476,900 |
| Mar 27, 2026 | 862.00 | 875.00 | 861.10 | 871.20 | 853.20 | 1.17% | 5,424,300 |
| Mar 26, 2026 | 857.70 | 864.30 | 851.30 | 861.10 | 843.31 | -1.33% | 5,635,200 |
| Mar 25, 2026 | 886.80 | 887.00 | 871.70 | 872.70 | 854.67 | 0.68% | 4,287,900 |
| Mar 24, 2026 | 870.30 | 872.90 | 862.90 | 866.80 | 848.89 | 1.50% | 4,619,400 |
| Mar 23, 2026 | 864.90 | 865.00 | 850.00 | 854.00 | 836.36 | -2.43% | 7,471,700 |
| Mar 19, 2026 | 903.40 | 908.00 | 875.30 | 875.30 | 857.22 | -4.24% | 8,403,300 |
| Mar 18, 2026 | 909.00 | 917.10 | 908.00 | 914.10 | 895.21 | 0.72% | 3,437,800 |
| Mar 17, 2026 | 904.00 | 915.00 | 903.00 | 907.60 | 888.85 | 0.70% | 2,285,900 |
| Mar 16, 2026 | 908.30 | 910.00 | 898.10 | 901.30 | 882.68 | -0.76% | 3,214,000 |
| Mar 13, 2026 | 908.60 | 921.80 | 905.60 | 908.20 | 889.44 | -0.59% | 3,564,200 |
| Mar 12, 2026 | 920.00 | 924.70 | 906.80 | 913.60 | 894.72 | -1.05% | 4,170,200 |
| Mar 11, 2026 | 934.90 | 938.50 | 923.30 | 923.30 | 904.22 | 0.07% | 3,247,900 |
| Mar 10, 2026 | 927.70 | 934.60 | 919.50 | 922.70 | 903.64 | 1.10% | 3,901,700 |
| Mar 9, 2026 | 899.80 | 917.00 | 890.20 | 912.70 | 893.84 | -1.43% | 7,859,300 |
| Mar 6, 2026 | 915.40 | 928.70 | 913.50 | 925.90 | 906.77 | -0.48% | 3,054,200 |
| Mar 5, 2026 | 942.70 | 950.40 | 929.40 | 930.40 | 911.18 | 0.29% | 4,937,300 |
| Mar 4, 2026 | 920.00 | 934.40 | 911.80 | 927.70 | 908.53 | -2.21% | 5,846,500 |
| Mar 3, 2026 | 966.00 | 977.50 | 947.00 | 948.70 | 929.10 | -3.97% | 6,358,800 |
| Mar 2, 2026 | 970.00 | 987.90 | 962.00 | 987.90 | 967.49 | 0.35% | 3,959,600 |
| Feb 27, 2026 | 986.90 | 989.20 | 976.40 | 984.50 | 964.16 | 0.49% | 4,987,700 |
| Feb 26, 2026 | 988.00 | 990.70 | 979.20 | 979.70 | 959.46 | 0.12% | 3,267,100 |
| Feb 25, 2026 | 983.30 | 987.50 | 975.50 | 978.50 | 958.28 | -0.31% | 3,341,800 |
| Feb 24, 2026 | 971.70 | 984.30 | 965.20 | 981.50 | 961.22 | 1.02% | 3,645,500 |
| Feb 20, 2026 | 973.10 | 976.50 | 967.20 | 971.60 | 951.53 | -0.27% | 3,386,500 |
| Feb 19, 2026 | 978.40 | 978.40 | 959.10 | 974.20 | 954.07 | -1.27% | 4,255,900 |
| Feb 18, 2026 | 975.00 | 990.30 | 974.10 | 986.70 | 966.31 | 1.23% | 2,521,800 |
| Feb 17, 2026 | 963.70 | 976.20 | 961.00 | 974.70 | 954.56 | 1.10% | 2,699,300 |
| Feb 16, 2026 | 979.40 | 980.00 | 961.60 | 964.10 | 944.18 | -1.42% | 3,478,900 |
| Feb 13, 2026 | 977.70 | 983.80 | 962.40 | 978.00 | 957.79 | 0.43% | 4,679,300 |
| Feb 12, 2026 | 961.80 | 977.00 | 959.10 | 973.80 | 953.68 | 1.95% | 3,595,500 |
| Feb 10, 2026 | 949.30 | 962.10 | 947.40 | 955.20 | 935.46 | 1.02% | 3,849,300 |
| Feb 9, 2026 | 930.70 | 954.70 | 921.00 | 945.60 | 926.06 | 3.51% | 6,376,300 |
| Feb 6, 2026 | 955.70 | 964.00 | 911.00 | 913.50 | 894.63 | -4.29% | 9,367,200 |
| Feb 5, 2026 | 962.00 | 968.80 | 953.30 | 954.40 | 934.68 | 0.72% | 5,194,400 |
| Feb 4, 2026 | 940.50 | 951.90 | 935.70 | 947.60 | 928.02 | 1.10% | 3,962,100 |
| Feb 3, 2026 | 919.60 | 938.70 | 914.80 | 937.30 | 917.93 | 2.86% | 3,684,100 |
| Feb 2, 2026 | 923.80 | 927.50 | 911.20 | 911.20 | 892.37 | -0.44% | 3,374,900 |
| Jan 30, 2026 | 906.00 | 919.30 | 906.00 | 915.20 | 896.29 | 0.33% | 4,655,900 |
| Jan 29, 2026 | 902.00 | 913.50 | 894.90 | 912.20 | 893.35 | 0.78% | 3,738,600 |
| Jan 28, 2026 | 909.00 | 913.50 | 905.10 | 905.10 | 886.40 | -0.76% | 3,735,800 |
| Jan 27, 2026 | 906.00 | 914.40 | 904.50 | 912.00 | 893.16 | 0.05% | 3,793,700 |
| Jan 26, 2026 | 915.10 | 917.50 | 905.00 | 911.50 | 892.67 | -1.01% | 3,498,300 |
| Jan 23, 2026 | 916.50 | 923.40 | 916.00 | 920.80 | 901.78 | 0.37% | 3,038,500 |
| Jan 22, 2026 | 914.60 | 924.70 | 913.80 | 917.40 | 898.45 | 0.77% | 2,933,700 |
| Jan 21, 2026 | 915.10 | 927.50 | 909.00 | 910.40 | 891.59 | -1.67% | 4,583,000 |
| Jan 20, 2026 | 924.00 | 926.20 | 916.60 | 925.90 | 906.77 | 0.06% | 2,692,000 |
| Jan 19, 2026 | 922.30 | 928.10 | 916.30 | 925.30 | 906.18 | 0.72% | 3,255,000 |
| Jan 16, 2026 | 920.00 | 923.60 | 915.10 | 918.70 | 899.72 | -0.43% | 2,725,900 |
| Jan 15, 2026 | 914.00 | 924.70 | 913.30 | 922.70 | 903.64 | 0.94% | 3,587,600 |
| Jan 14, 2026 | 908.10 | 918.10 | 907.00 | 914.10 | 895.21 | 0.74% | 4,020,200 |
| Jan 13, 2026 | 905.00 | 908.60 | 896.00 | 907.40 | 888.65 | 1.44% | 4,612,300 |
| Jan 9, 2026 | 900.40 | 905.40 | 893.70 | 894.50 | 876.02 | 0.39% | 3,201,200 |
| Jan 8, 2026 | 895.00 | 903.10 | 891.00 | 891.00 | 872.59 | -0.40% | 3,178,900 |
| Jan 7, 2026 | 890.00 | 895.80 | 886.40 | 894.60 | 876.12 | 0.03% | 3,012,600 |
| Jan 6, 2026 | 884.50 | 897.40 | 884.50 | 894.30 | 875.82 | 1.26% | 3,743,800 |
| Jan 5, 2026 | 866.90 | 883.20 | 864.10 | 883.20 | 864.95 | 2.67% | 5,204,500 |
| Dec 30, 2025 | 862.00 | 866.80 | 858.20 | 860.20 | 842.43 | -0.27% | 2,930,900 |
| Dec 29, 2025 | 864.10 | 865.00 | 857.50 | 862.50 | 844.68 | 0.06% | 3,366,900 |
| Dec 26, 2025 | 862.00 | 865.80 | 856.50 | 862.00 | 844.19 | 0.10% | 2,368,900 |
| Dec 25, 2025 | 857.80 | 861.10 | 853.00 | 861.10 | 843.31 | 0.75% | 1,723,400 |
| Dec 24, 2025 | 853.00 | 862.40 | 850.80 | 854.70 | 837.04 | 0.23% | 2,499,200 |
| Dec 23, 2025 | 848.10 | 856.40 | 846.80 | 852.70 | 835.08 | 0.66% | 2,866,000 |
| Dec 22, 2025 | 856.80 | 859.00 | 846.50 | 847.10 | 829.60 | -0.59% | 3,487,100 |
| Dec 19, 2025 | 850.00 | 855.10 | 842.30 | 852.10 | 834.49 | 0.15% | 7,363,600 |
| Dec 18, 2025 | 839.30 | 853.30 | 838.00 | 850.80 | 833.22 | 1.89% | 4,540,600 |
| Dec 17, 2025 | 845.00 | 849.60 | 834.20 | 835.00 | 817.75 | -0.85% | 5,244,900 |
| Dec 16, 2025 | 832.80 | 859.80 | 823.80 | 842.20 | 824.80 | 1.23% | 10,354,400 |
| Dec 15, 2025 | 826.60 | 832.00 | 823.40 | 832.00 | 814.81 | 0.82% | 4,421,500 |
| Dec 12, 2025 | 817.40 | 825.40 | 814.90 | 825.20 | 808.15 | 0.94% | 4,536,200 |
| Dec 11, 2025 | 816.30 | 822.90 | 815.40 | 817.50 | 800.61 | 0.53% | 3,193,400 |
| Dec 10, 2025 | 808.00 | 813.30 | 805.00 | 813.20 | 796.40 | 0.64% | 3,062,100 |
| Dec 9, 2025 | 825.80 | 826.50 | 803.50 | 808.00 | 791.31 | -2.16% | 3,999,800 |
| Dec 8, 2025 | 812.00 | 825.80 | 809.00 | 825.80 | 808.74 | 2.15% | 5,004,700 |
| Dec 5, 2025 | 809.00 | 811.10 | 799.00 | 808.40 | 791.70 | -0.05% | 4,387,400 |
| Dec 4, 2025 | 803.70 | 809.90 | 799.00 | 808.80 | 792.09 | 0.52% | 3,550,400 |
| Dec 3, 2025 | 811.90 | 818.50 | 802.40 | 804.60 | 787.98 | -0.04% | 3,128,600 |
| Dec 2, 2025 | 811.70 | 816.60 | 804.90 | 804.90 | 788.27 | -1.01% | 3,976,200 |
| Dec 1, 2025 | 825.30 | 827.00 | 813.10 | 813.10 | 796.30 | -1.06% | 4,333,300 |