Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan
· Delayed Price · Currency is JPY 1,431.00
+15.00 (1.06%)
Mar 10, 2026, 9:37 AM JST
Ohishi Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,450.00 | 1,454.00 | 1,405.00 | 1,416.00 | 1,416.00 | -2.61% | 7,900 |
| Mar 6, 2026 | 1,457.00 | 1,457.00 | 1,421.00 | 1,454.00 | 1,454.00 | -0.14% | 1,500 |
| Mar 5, 2026 | 1,450.00 | 1,458.00 | 1,425.00 | 1,456.00 | 1,456.00 | 2.54% | 2,500 |
| Mar 4, 2026 | 1,440.00 | 1,488.00 | 1,416.00 | 1,420.00 | 1,420.00 | -1.80% | 8,300 |
| Mar 3, 2026 | 1,477.00 | 1,496.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.30% | 7,300 |
| Mar 2, 2026 | 1,470.00 | 1,480.00 | 1,453.00 | 1,480.00 | 1,480.00 | -0.40% | 5,100 |
| Feb 27, 2026 | 1,499.00 | 1,499.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.54% | 2,200 |
| Feb 26, 2026 | 1,490.00 | 1,494.00 | 1,480.00 | 1,494.00 | 1,494.00 | 0.27% | 3,400 |
| Feb 25, 2026 | 1,493.00 | 1,499.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.40% | 2,900 |
| Feb 24, 2026 | 1,460.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,484.00 | 1.64% | 7,000 |
| Feb 20, 2026 | 1,460.00 | 1,460.00 | 1,457.00 | 1,460.00 | 1,460.00 | -0.14% | 1,500 |
| Feb 19, 2026 | 1,451.00 | 1,462.00 | 1,447.00 | 1,462.00 | 1,462.00 | 1.18% | 3,800 |
| Feb 18, 2026 | 1,449.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.14% | 2,300 |
| Feb 17, 2026 | 1,436.00 | 1,447.00 | 1,436.00 | 1,447.00 | 1,447.00 | 0.84% | 4,700 |
| Feb 16, 2026 | 1,427.00 | 1,435.00 | 1,427.00 | 1,435.00 | 1,435.00 | 0.56% | 6,400 |
| Feb 13, 2026 | 1,435.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,427.00 | -0.14% | 7,700 |
| Feb 12, 2026 | 1,417.00 | 1,430.00 | 1,417.00 | 1,429.00 | 1,429.00 | 0.85% | 4,700 |
| Feb 10, 2026 | 1,405.00 | 1,418.00 | 1,405.00 | 1,417.00 | 1,417.00 | 0.85% | 3,600 |
| Feb 9, 2026 | 1,418.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 7,000 |
| Feb 6, 2026 | 1,418.00 | 1,428.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.63% | 6,800 |
| Feb 5, 2026 | 1,411.00 | 1,424.00 | 1,403.00 | 1,424.00 | 1,424.00 | 0.71% | 4,100 |
| Feb 4, 2026 | 1,422.00 | 1,429.00 | 1,408.00 | 1,414.00 | 1,414.00 | 0.28% | 10,800 |
| Feb 3, 2026 | 1,421.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.21% | 2,700 |
| Feb 2, 2026 | 1,432.00 | 1,432.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.42% | 5,400 |
| Jan 30, 2026 | 1,408.00 | 1,419.00 | 1,408.00 | 1,419.00 | 1,419.00 | 0.28% | 2,700 |
| Jan 29, 2026 | 1,406.00 | 1,416.00 | 1,404.00 | 1,415.00 | 1,415.00 | 0.64% | 1,400 |
| Jan 28, 2026 | 1,407.00 | 1,416.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.71% | 2,500 |
| Jan 27, 2026 | 1,420.00 | 1,427.00 | 1,408.00 | 1,416.00 | 1,416.00 | -0.07% | 1,500 |
| Jan 26, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,417.00 | -0.77% | 7,300 |
| Jan 23, 2026 | 1,432.00 | 1,440.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.28% | 3,100 |
| Jan 22, 2026 | 1,430.00 | 1,433.00 | 1,429.00 | 1,432.00 | 1,432.00 | -0.07% | 1,300 |
| Jan 21, 2026 | 1,431.00 | 1,433.00 | 1,427.00 | 1,433.00 | 1,433.00 | 0.07% | 1,900 |
| Jan 20, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,432.00 | 1,432.00 | 0.49% | 1,400 |
| Jan 19, 2026 | 1,435.00 | 1,436.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.49% | 3,000 |
| Jan 16, 2026 | 1,432.00 | 1,434.00 | 1,428.00 | 1,432.00 | 1,432.00 | - | 1,900 |
| Jan 15, 2026 | 1,419.00 | 1,437.00 | 1,419.00 | 1,432.00 | 1,432.00 | 0.42% | 5,200 |
| Jan 14, 2026 | 1,438.00 | 1,438.00 | 1,422.00 | 1,426.00 | 1,426.00 | -0.14% | 7,000 |
| Jan 13, 2026 | 1,420.00 | 1,436.00 | 1,417.00 | 1,428.00 | 1,428.00 | 0.99% | 7,100 |
| Jan 9, 2026 | 1,403.00 | 1,425.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.86% | 5,200 |
| Jan 8, 2026 | 1,404.00 | 1,405.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.21% | 2,600 |
| Jan 7, 2026 | 1,405.00 | 1,410.00 | 1,399.00 | 1,405.00 | 1,405.00 | - | 4,700 |
| Jan 6, 2026 | 1,407.00 | 1,414.00 | 1,401.00 | 1,405.00 | 1,405.00 | - | 5,000 |
| Jan 5, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.43% | 5,900 |
| Dec 30, 2025 | 1,378.00 | 1,399.00 | 1,370.00 | 1,399.00 | 1,399.00 | 2.19% | 6,500 |
| Dec 29, 2025 | 1,367.00 | 1,379.00 | 1,363.00 | 1,369.00 | 1,369.00 | 1.11% | 8,400 |
| Dec 26, 2025 | 1,352.00 | 1,354.00 | 1,347.00 | 1,354.00 | 1,354.00 | 0.22% | 4,000 |
| Dec 25, 2025 | 1,345.00 | 1,351.00 | 1,343.00 | 1,351.00 | 1,351.00 | 0.67% | 2,600 |
| Dec 24, 2025 | 1,345.00 | 1,345.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.07% | 4,500 |
| Dec 23, 2025 | 1,340.00 | 1,344.00 | 1,339.00 | 1,343.00 | 1,343.00 | 0.22% | 1,800 |
| Dec 22, 2025 | 1,343.00 | 1,344.00 | 1,339.00 | 1,340.00 | 1,340.00 | -0.15% | 4,700 |
| Dec 19, 2025 | 1,338.00 | 1,345.00 | 1,337.00 | 1,342.00 | 1,342.00 | 0.30% | 4,300 |
| Dec 18, 2025 | 1,340.00 | 1,340.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.15% | 2,500 |
| Dec 17, 2025 | 1,327.00 | 1,340.00 | 1,327.00 | 1,340.00 | 1,340.00 | 1.06% | 4,100 |
| Dec 16, 2025 | 1,326.00 | 1,326.00 | 1,308.00 | 1,326.00 | 1,326.00 | - | 5,000 |
| Dec 15, 2025 | 1,327.00 | 1,327.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.08% | 4,100 |
| Dec 12, 2025 | 1,320.00 | 1,327.00 | 1,312.00 | 1,327.00 | 1,327.00 | 0.68% | 16,700 |
| Dec 11, 2025 | 1,323.00 | 1,323.00 | 1,316.00 | 1,318.00 | 1,318.00 | 0.15% | 2,700 |
| Dec 10, 2025 | 1,320.00 | 1,320.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.45% | 1,000 |
| Dec 9, 2025 | 1,331.00 | 1,331.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.30% | 5,400 |
| Dec 8, 2025 | 1,318.00 | 1,329.00 | 1,316.00 | 1,326.00 | 1,326.00 | 0.76% | 5,400 |
| Dec 5, 2025 | 1,312.00 | 1,318.00 | 1,310.00 | 1,316.00 | 1,316.00 | 0.30% | 2,700 |
| Dec 4, 2025 | 1,308.00 | 1,314.00 | 1,308.00 | 1,312.00 | 1,312.00 | 0.31% | 2,600 |
| Dec 3, 2025 | 1,317.00 | 1,317.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.68% | 2,500 |
| Dec 2, 2025 | 1,319.00 | 1,319.00 | 1,314.00 | 1,317.00 | 1,317.00 | - | 3,700 |
| Dec 1, 2025 | 1,309.00 | 1,317.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.61% | 3,900 |
| Nov 28, 2025 | 1,303.00 | 1,314.00 | 1,303.00 | 1,309.00 | 1,309.00 | 0.46% | 5,600 |
| Nov 27, 2025 | 1,304.00 | 1,304.00 | 1,301.00 | 1,303.00 | 1,303.00 | 0.15% | 3,400 |
| Nov 26, 2025 | 1,301.00 | 1,306.00 | 1,300.00 | 1,301.00 | 1,301.00 | 0.08% | 4,100 |
| Nov 25, 2025 | 1,300.00 | 1,302.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 3,900 |
| Nov 21, 2025 | 1,296.00 | 1,304.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.15% | 3,600 |
| Nov 20, 2025 | 1,296.00 | 1,300.00 | 1,296.00 | 1,298.00 | 1,298.00 | - | 2,600 |
| Nov 19, 2025 | 1,298.00 | 1,298.00 | 1,297.00 | 1,298.00 | 1,298.00 | - | 2,000 |
| Nov 18, 2025 | 1,302.00 | 1,302.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.31% | 3,600 |
| Nov 17, 2025 | 1,302.00 | 1,308.00 | 1,300.00 | 1,302.00 | 1,302.00 | - | 4,600 |
| Nov 14, 2025 | 1,307.00 | 1,307.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.08% | 2,700 |
| Nov 13, 2025 | 1,303.00 | 1,305.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.15% | 5,400 |
| Nov 12, 2025 | 1,297.00 | 1,305.00 | 1,297.00 | 1,305.00 | 1,305.00 | 0.62% | 9,200 |
| Nov 11, 2025 | 1,300.00 | 1,300.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 2,300 |
| Nov 10, 2025 | 1,301.00 | 1,301.00 | 1,296.00 | 1,297.00 | 1,297.00 | 0.08% | 4,800 |
| Nov 7, 2025 | 1,304.00 | 1,311.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.31% | 11,800 |
| Nov 6, 2025 | 1,301.00 | 1,309.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 3,300 |
| Nov 5, 2025 | 1,307.00 | 1,307.00 | 1,298.00 | 1,300.00 | 1,300.00 | - | 5,000 |
| Nov 4, 2025 | 1,304.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 3,700 |
| Oct 31, 2025 | 1,308.00 | 1,314.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.54% | 3,300 |
| Oct 30, 2025 | 1,310.00 | 1,315.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.15% | 1,300 |
| Oct 29, 2025 | 1,318.00 | 1,318.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.15% | 1,900 |
| Oct 28, 2025 | 1,317.00 | 1,319.00 | 1,311.00 | 1,312.00 | 1,312.00 | -0.38% | 1,600 |
| Oct 27, 2025 | 1,317.00 | 1,317.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.53% | 6,200 |
| Oct 24, 2025 | 1,310.00 | 1,312.00 | 1,306.00 | 1,310.00 | 1,310.00 | - | 3,300 |
| Oct 23, 2025 | 1,310.00 | 1,317.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.15% | 2,500 |
| Oct 22, 2025 | 1,303.00 | 1,315.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.69% | 1,300 |
| Oct 21, 2025 | 1,301.00 | 1,304.00 | 1,300.00 | 1,303.00 | 1,303.00 | - | 2,600 |
| Oct 20, 2025 | 1,303.00 | 1,308.00 | 1,302.00 | 1,303.00 | 1,303.00 | - | 8,100 |
| Oct 17, 2025 | 1,302.00 | 1,318.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.38% | 4,200 |
| Oct 16, 2025 | 1,321.00 | 1,321.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.98% | 4,000 |
| Oct 15, 2025 | 1,323.00 | 1,323.00 | 1,316.00 | 1,321.00 | 1,321.00 | - | 2,600 |
| Oct 14, 2025 | 1,326.00 | 1,326.00 | 1,306.00 | 1,321.00 | 1,321.00 | -0.38% | 9,300 |
| Oct 10, 2025 | 1,329.00 | 1,329.00 | 1,323.00 | 1,326.00 | 1,326.00 | -0.15% | 3,100 |
| Oct 9, 2025 | 1,329.00 | 1,329.00 | 1,325.00 | 1,328.00 | 1,328.00 | -0.08% | 4,300 |
| Oct 8, 2025 | 1,328.00 | 1,330.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.38% | 2,800 |