Ohishi Sangyo Co., Ltd. (TYO:3943)
Japan
· Delayed Price · Currency is JPY 1,358.00
-7.00 (-0.51%)
Apr 28, 2026, 12:57 PM JST
Ohishi Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,365.00 | 1,365.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.51% | 1,200 |
| Apr 27, 2026 | 1,366.00 | 1,366.00 | 1,353.00 | 1,365.00 | 1,365.00 | -0.07% | 2,000 |
| Apr 24, 2026 | 1,380.00 | 1,388.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.01% | 1,100 |
| Apr 23, 2026 | 1,386.00 | 1,388.00 | 1,371.00 | 1,380.00 | 1,380.00 | -0.22% | 2,300 |
| Apr 22, 2026 | 1,385.00 | 1,392.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.14% | 4,500 |
| Apr 21, 2026 | 1,367.00 | 1,386.00 | 1,367.00 | 1,385.00 | 1,385.00 | 1.24% | 1,900 |
| Apr 20, 2026 | 1,355.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.66% | 4,100 |
| Apr 17, 2026 | 1,354.00 | 1,359.00 | 1,353.00 | 1,359.00 | 1,359.00 | 0.37% | 2,600 |
| Apr 16, 2026 | 1,358.00 | 1,361.00 | 1,353.00 | 1,354.00 | 1,354.00 | - | 7,300 |
| Apr 15, 2026 | 1,356.00 | 1,358.00 | 1,353.00 | 1,354.00 | 1,354.00 | -0.15% | 2,700 |
| Apr 14, 2026 | 1,357.00 | 1,359.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.07% | 2,800 |
| Apr 13, 2026 | 1,363.00 | 1,363.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.44% | 6,400 |
| Apr 10, 2026 | 1,370.00 | 1,372.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.51% | 2,700 |
| Apr 9, 2026 | 1,374.00 | 1,374.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 2,100 |
| Apr 8, 2026 | 1,371.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | - | 6,400 |
| Apr 7, 2026 | 1,362.00 | 1,373.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.15% | 5,800 |
| Apr 6, 2026 | 1,392.00 | 1,395.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.37% | 7,500 |
| Apr 3, 2026 | 1,404.00 | 1,410.00 | 1,369.00 | 1,391.00 | 1,391.00 | -1.07% | 7,100 |
| Apr 2, 2026 | 1,407.00 | 1,408.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | 1,400 |
| Apr 1, 2026 | 1,404.00 | 1,412.00 | 1,396.00 | 1,406.00 | 1,406.00 | 0.14% | 2,700 |
| Mar 31, 2026 | 1,410.00 | 1,410.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.43% | 2,400 |
| Mar 30, 2026 | 1,402.00 | 1,425.00 | 1,388.00 | 1,410.00 | 1,410.00 | -5.24% | 7,000 |
| Mar 27, 2026 | 1,417.00 | 1,488.00 | 1,416.00 | 1,488.00 | 1,462.00 | 4.94% | 4,200 |
| Mar 26, 2026 | 1,423.00 | 1,429.00 | 1,418.00 | 1,418.00 | 1,393.22 | -0.49% | 4,100 |
| Mar 25, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,425.00 | 1,400.10 | 0.42% | 7,400 |
| Mar 24, 2026 | 1,425.00 | 1,426.00 | 1,411.00 | 1,419.00 | 1,394.21 | -0.07% | 6,100 |
| Mar 23, 2026 | 1,419.00 | 1,427.00 | 1,405.00 | 1,420.00 | 1,395.19 | -1.25% | 8,200 |
| Mar 19, 2026 | 1,438.00 | 1,444.00 | 1,437.00 | 1,438.00 | 1,412.87 | -0.42% | 4,100 |
| Mar 18, 2026 | 1,440.00 | 1,447.00 | 1,438.00 | 1,444.00 | 1,418.77 | 0.28% | 4,800 |
| Mar 17, 2026 | 1,436.00 | 1,440.00 | 1,431.00 | 1,440.00 | 1,414.84 | 0.21% | 1,800 |
| Mar 16, 2026 | 1,428.00 | 1,443.00 | 1,426.00 | 1,437.00 | 1,411.89 | 0.49% | 4,900 |
| Mar 13, 2026 | 1,433.00 | 1,448.00 | 1,425.00 | 1,430.00 | 1,405.01 | -0.49% | 3,100 |
| Mar 12, 2026 | 1,456.00 | 1,471.00 | 1,437.00 | 1,437.00 | 1,411.89 | -1.30% | 5,000 |
| Mar 11, 2026 | 1,434.00 | 1,460.00 | 1,431.00 | 1,456.00 | 1,430.56 | 1.68% | 3,200 |
| Mar 10, 2026 | 1,423.00 | 1,432.00 | 1,422.00 | 1,432.00 | 1,406.98 | 1.13% | 3,000 |
| Mar 9, 2026 | 1,450.00 | 1,454.00 | 1,405.00 | 1,416.00 | 1,391.26 | -2.61% | 7,900 |
| Mar 6, 2026 | 1,457.00 | 1,457.00 | 1,421.00 | 1,454.00 | 1,428.59 | -0.14% | 1,500 |
| Mar 5, 2026 | 1,450.00 | 1,458.00 | 1,425.00 | 1,456.00 | 1,430.56 | 2.54% | 2,500 |
| Mar 4, 2026 | 1,440.00 | 1,488.00 | 1,416.00 | 1,420.00 | 1,395.19 | -1.80% | 8,300 |
| Mar 3, 2026 | 1,477.00 | 1,496.00 | 1,446.00 | 1,446.00 | 1,420.73 | -2.30% | 7,300 |
| Mar 2, 2026 | 1,470.00 | 1,480.00 | 1,453.00 | 1,480.00 | 1,454.14 | -0.40% | 5,100 |
| Feb 27, 2026 | 1,499.00 | 1,499.00 | 1,486.00 | 1,486.00 | 1,460.03 | -0.54% | 2,200 |
| Feb 26, 2026 | 1,490.00 | 1,494.00 | 1,480.00 | 1,494.00 | 1,467.90 | 0.27% | 3,400 |
| Feb 25, 2026 | 1,493.00 | 1,499.00 | 1,480.00 | 1,490.00 | 1,463.97 | 0.40% | 2,900 |
| Feb 24, 2026 | 1,460.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,458.07 | 1.64% | 7,000 |
| Feb 20, 2026 | 1,460.00 | 1,460.00 | 1,457.00 | 1,460.00 | 1,434.49 | -0.14% | 1,500 |
| Feb 19, 2026 | 1,451.00 | 1,462.00 | 1,447.00 | 1,462.00 | 1,436.45 | 1.18% | 3,800 |
| Feb 18, 2026 | 1,449.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,419.75 | -0.14% | 2,300 |
| Feb 17, 2026 | 1,436.00 | 1,447.00 | 1,436.00 | 1,447.00 | 1,421.72 | 0.84% | 4,700 |
| Feb 16, 2026 | 1,427.00 | 1,435.00 | 1,427.00 | 1,435.00 | 1,409.93 | 0.56% | 6,400 |
| Feb 13, 2026 | 1,435.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,402.07 | -0.14% | 7,700 |
| Feb 12, 2026 | 1,417.00 | 1,430.00 | 1,417.00 | 1,429.00 | 1,404.03 | 0.85% | 4,700 |
| Feb 10, 2026 | 1,405.00 | 1,418.00 | 1,405.00 | 1,417.00 | 1,392.24 | 0.85% | 3,600 |
| Feb 9, 2026 | 1,418.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,380.45 | -0.71% | 7,000 |
| Feb 6, 2026 | 1,418.00 | 1,428.00 | 1,415.00 | 1,415.00 | 1,390.28 | -0.63% | 6,800 |
| Feb 5, 2026 | 1,411.00 | 1,424.00 | 1,403.00 | 1,424.00 | 1,399.12 | 0.71% | 4,100 |
| Feb 4, 2026 | 1,422.00 | 1,429.00 | 1,408.00 | 1,414.00 | 1,389.29 | 0.28% | 10,800 |
| Feb 3, 2026 | 1,421.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,385.36 | -0.21% | 2,700 |
| Feb 2, 2026 | 1,432.00 | 1,432.00 | 1,406.00 | 1,413.00 | 1,388.31 | -0.42% | 5,400 |
| Jan 30, 2026 | 1,408.00 | 1,419.00 | 1,408.00 | 1,419.00 | 1,394.21 | 0.28% | 2,700 |
| Jan 29, 2026 | 1,406.00 | 1,416.00 | 1,404.00 | 1,415.00 | 1,390.28 | 0.64% | 1,400 |
| Jan 28, 2026 | 1,407.00 | 1,416.00 | 1,404.00 | 1,406.00 | 1,381.43 | -0.71% | 2,500 |
| Jan 27, 2026 | 1,420.00 | 1,427.00 | 1,408.00 | 1,416.00 | 1,391.26 | -0.07% | 1,500 |
| Jan 26, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,392.24 | -0.77% | 7,300 |
| Jan 23, 2026 | 1,432.00 | 1,440.00 | 1,428.00 | 1,428.00 | 1,403.05 | -0.28% | 3,100 |
| Jan 22, 2026 | 1,430.00 | 1,433.00 | 1,429.00 | 1,432.00 | 1,406.98 | -0.07% | 1,300 |
| Jan 21, 2026 | 1,431.00 | 1,433.00 | 1,427.00 | 1,433.00 | 1,407.96 | 0.07% | 1,900 |
| Jan 20, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,432.00 | 1,406.98 | 0.49% | 1,400 |
| Jan 19, 2026 | 1,435.00 | 1,436.00 | 1,425.00 | 1,425.00 | 1,400.10 | -0.49% | 3,000 |
| Jan 16, 2026 | 1,432.00 | 1,434.00 | 1,428.00 | 1,432.00 | 1,406.98 | - | 1,900 |
| Jan 15, 2026 | 1,419.00 | 1,437.00 | 1,419.00 | 1,432.00 | 1,406.98 | 0.42% | 5,200 |
| Jan 14, 2026 | 1,438.00 | 1,438.00 | 1,422.00 | 1,426.00 | 1,401.08 | -0.14% | 7,000 |
| Jan 13, 2026 | 1,420.00 | 1,436.00 | 1,417.00 | 1,428.00 | 1,403.05 | 0.99% | 7,100 |
| Jan 9, 2026 | 1,403.00 | 1,425.00 | 1,400.00 | 1,414.00 | 1,389.29 | 0.86% | 5,200 |
| Jan 8, 2026 | 1,404.00 | 1,405.00 | 1,401.00 | 1,402.00 | 1,377.50 | -0.21% | 2,600 |
| Jan 7, 2026 | 1,405.00 | 1,410.00 | 1,399.00 | 1,405.00 | 1,380.45 | - | 4,700 |
| Jan 6, 2026 | 1,407.00 | 1,414.00 | 1,401.00 | 1,405.00 | 1,380.45 | - | 5,000 |
| Jan 5, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,405.00 | 1,380.45 | 0.43% | 5,900 |
| Dec 30, 2025 | 1,378.00 | 1,399.00 | 1,370.00 | 1,399.00 | 1,374.56 | 2.19% | 6,500 |
| Dec 29, 2025 | 1,367.00 | 1,379.00 | 1,363.00 | 1,369.00 | 1,345.08 | 1.11% | 8,400 |
| Dec 26, 2025 | 1,352.00 | 1,354.00 | 1,347.00 | 1,354.00 | 1,330.34 | 0.22% | 4,000 |
| Dec 25, 2025 | 1,345.00 | 1,351.00 | 1,343.00 | 1,351.00 | 1,327.39 | 0.67% | 2,600 |
| Dec 24, 2025 | 1,345.00 | 1,345.00 | 1,339.00 | 1,342.00 | 1,318.55 | -0.07% | 4,500 |
| Dec 23, 2025 | 1,340.00 | 1,344.00 | 1,339.00 | 1,343.00 | 1,319.53 | 0.22% | 1,800 |
| Dec 22, 2025 | 1,343.00 | 1,344.00 | 1,339.00 | 1,340.00 | 1,316.59 | -0.15% | 4,700 |
| Dec 19, 2025 | 1,338.00 | 1,345.00 | 1,337.00 | 1,342.00 | 1,318.55 | 0.30% | 4,300 |
| Dec 18, 2025 | 1,340.00 | 1,340.00 | 1,336.00 | 1,338.00 | 1,314.62 | -0.15% | 2,500 |
| Dec 17, 2025 | 1,327.00 | 1,340.00 | 1,327.00 | 1,340.00 | 1,316.59 | 1.06% | 4,100 |
| Dec 16, 2025 | 1,326.00 | 1,326.00 | 1,308.00 | 1,326.00 | 1,302.83 | - | 5,000 |
| Dec 15, 2025 | 1,327.00 | 1,327.00 | 1,321.00 | 1,326.00 | 1,302.83 | -0.08% | 4,100 |
| Dec 12, 2025 | 1,320.00 | 1,327.00 | 1,312.00 | 1,327.00 | 1,303.81 | 0.68% | 16,700 |
| Dec 11, 2025 | 1,323.00 | 1,323.00 | 1,316.00 | 1,318.00 | 1,294.97 | 0.15% | 2,700 |
| Dec 10, 2025 | 1,320.00 | 1,320.00 | 1,315.00 | 1,316.00 | 1,293.01 | -0.45% | 1,000 |
| Dec 9, 2025 | 1,331.00 | 1,331.00 | 1,316.00 | 1,322.00 | 1,298.90 | -0.30% | 5,400 |
| Dec 8, 2025 | 1,318.00 | 1,329.00 | 1,316.00 | 1,326.00 | 1,302.83 | 0.76% | 5,400 |
| Dec 5, 2025 | 1,312.00 | 1,318.00 | 1,310.00 | 1,316.00 | 1,293.01 | 0.30% | 2,700 |
| Dec 4, 2025 | 1,308.00 | 1,314.00 | 1,308.00 | 1,312.00 | 1,289.08 | 0.31% | 2,600 |
| Dec 3, 2025 | 1,317.00 | 1,317.00 | 1,308.00 | 1,308.00 | 1,285.15 | -0.68% | 2,500 |
| Dec 2, 2025 | 1,319.00 | 1,319.00 | 1,314.00 | 1,317.00 | 1,293.99 | - | 3,700 |
| Dec 1, 2025 | 1,309.00 | 1,317.00 | 1,308.00 | 1,317.00 | 1,293.99 | 0.61% | 3,900 |