Ohmura Shigyo Co.,Ltd. (TYO:3953)
Japan
· Delayed Price · Currency is JPY 807.00
-2.00 (-0.25%)
Mar 9, 2026, 3:30 PM JST
Ohmura Shigyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 796.00 | 807.00 | 753.00 | 807.00 | 807.00 | -0.25% | 18,400 |
| Mar 6, 2026 | 804.00 | 812.00 | 803.00 | 809.00 | 809.00 | 0.62% | 4,500 |
| Mar 5, 2026 | 795.00 | 820.00 | 778.00 | 804.00 | 804.00 | 1.39% | 16,600 |
| Mar 4, 2026 | 827.00 | 827.00 | 741.00 | 793.00 | 793.00 | -4.46% | 48,900 |
| Mar 3, 2026 | 841.00 | 855.00 | 830.00 | 830.00 | 830.00 | -1.19% | 7,100 |
| Mar 2, 2026 | 871.00 | 871.00 | 840.00 | 840.00 | 840.00 | -3.78% | 10,600 |
| Feb 27, 2026 | 873.00 | 873.00 | 861.00 | 873.00 | 873.00 | 0.34% | 3,400 |
| Feb 26, 2026 | 874.00 | 874.00 | 870.00 | 870.00 | 870.00 | -0.23% | 2,700 |
| Feb 25, 2026 | 868.00 | 872.00 | 868.00 | 872.00 | 872.00 | 0.35% | 3,000 |
| Feb 24, 2026 | 868.00 | 880.00 | 866.00 | 869.00 | 869.00 | 0.23% | 7,600 |
| Feb 20, 2026 | 862.00 | 875.00 | 862.00 | 867.00 | 867.00 | 0.81% | 3,300 |
| Feb 19, 2026 | 852.00 | 881.00 | 852.00 | 860.00 | 860.00 | 1.06% | 19,600 |
| Feb 18, 2026 | 839.00 | 855.00 | 839.00 | 851.00 | 851.00 | 1.67% | 9,200 |
| Feb 17, 2026 | 834.00 | 845.00 | 834.00 | 837.00 | 837.00 | 0.24% | 6,300 |
| Feb 16, 2026 | 828.00 | 835.00 | 820.00 | 835.00 | 835.00 | 0.97% | 5,800 |
| Feb 13, 2026 | 835.00 | 835.00 | 816.00 | 827.00 | 827.00 | -1.31% | 6,200 |
| Feb 12, 2026 | 837.00 | 842.00 | 830.00 | 838.00 | 838.00 | 1.70% | 9,400 |
| Feb 10, 2026 | 825.00 | 837.00 | 817.00 | 824.00 | 824.00 | -0.48% | 6,600 |
| Feb 9, 2026 | 825.00 | 840.00 | 821.00 | 828.00 | 828.00 | 0.49% | 7,000 |
| Feb 6, 2026 | 810.00 | 825.00 | 808.00 | 824.00 | 824.00 | 0.73% | 5,200 |
| Feb 5, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - | 100 |
| Feb 4, 2026 | 818.00 | 818.00 | 811.00 | 818.00 | 818.00 | 0.62% | 2,600 |
| Feb 3, 2026 | 819.00 | 825.00 | 813.00 | 813.00 | 813.00 | -0.61% | 1,800 |
| Feb 2, 2026 | 810.00 | 818.00 | 807.00 | 818.00 | 818.00 | 0.86% | 2,700 |
| Jan 30, 2026 | 813.00 | 813.00 | 808.00 | 811.00 | 811.00 | 0.25% | 15,200 |
| Jan 29, 2026 | 821.00 | 821.00 | 809.00 | 809.00 | 809.00 | -1.70% | 10,600 |
| Jan 28, 2026 | 827.00 | 835.00 | 818.00 | 823.00 | 823.00 | -0.12% | 3,300 |
| Jan 27, 2026 | 826.00 | 826.00 | 824.00 | 824.00 | 824.00 | 0.12% | 600 |
| Jan 26, 2026 | 825.00 | 825.00 | 819.00 | 823.00 | 823.00 | -0.60% | 1,400 |
| Jan 23, 2026 | 831.00 | 834.00 | 820.00 | 828.00 | 828.00 | 0.36% | 5,000 |
| Jan 22, 2026 | 823.00 | 828.00 | 820.00 | 825.00 | 825.00 | 0.24% | 8,500 |
| Jan 21, 2026 | 825.00 | 825.00 | 819.00 | 823.00 | 823.00 | -1.08% | 3,200 |
| Jan 20, 2026 | 828.00 | 834.00 | 825.00 | 832.00 | 832.00 | 0.60% | 3,900 |
| Jan 19, 2026 | 829.00 | 829.00 | 826.00 | 827.00 | 827.00 | -0.24% | 1,200 |
| Jan 16, 2026 | 827.00 | 829.00 | 822.00 | 829.00 | 829.00 | 0.24% | 3,900 |
| Jan 15, 2026 | 828.00 | 828.00 | 819.00 | 827.00 | 827.00 | -0.12% | 5,400 |
| Jan 14, 2026 | 822.00 | 828.00 | 818.00 | 828.00 | 828.00 | 0.98% | 3,800 |
| Jan 13, 2026 | 821.00 | 823.00 | 810.00 | 820.00 | 820.00 | 0.37% | 7,000 |
| Jan 9, 2026 | 804.00 | 826.00 | 804.00 | 817.00 | 817.00 | 2.13% | 13,400 |
| Jan 8, 2026 | 800.00 | 800.00 | 797.00 | 800.00 | 800.00 | -0.12% | 4,000 |
| Jan 7, 2026 | 792.00 | 804.00 | 792.00 | 801.00 | 801.00 | 1.78% | 16,600 |
| Jan 6, 2026 | 795.00 | 795.00 | 787.00 | 787.00 | 787.00 | -0.88% | 13,500 |
| Jan 5, 2026 | 794.00 | 795.00 | 790.00 | 794.00 | 794.00 | 0.63% | 3,000 |
| Dec 30, 2025 | 794.00 | 794.00 | 786.00 | 789.00 | 789.00 | -0.50% | 4,900 |
| Dec 29, 2025 | 793.00 | 793.00 | 784.00 | 793.00 | 793.00 | 0.89% | 2,500 |
| Dec 26, 2025 | 783.00 | 794.00 | 783.00 | 786.00 | 786.00 | 0.26% | 6,200 |
| Dec 25, 2025 | 787.00 | 787.00 | 777.00 | 784.00 | 784.00 | - | 15,400 |
| Dec 24, 2025 | 786.00 | 790.00 | 780.00 | 784.00 | 784.00 | -1.13% | 5,400 |
| Dec 23, 2025 | 791.00 | 795.00 | 780.00 | 793.00 | 793.00 | 0.25% | 8,500 |
| Dec 22, 2025 | 797.00 | 797.00 | 787.00 | 791.00 | 791.00 | -0.75% | 8,200 |
| Dec 19, 2025 | 793.00 | 797.00 | 792.00 | 797.00 | 797.00 | 0.50% | 1,400 |
| Dec 18, 2025 | 796.00 | 796.00 | 793.00 | 793.00 | 793.00 | - | 1,300 |
| Dec 17, 2025 | 799.00 | 799.00 | 793.00 | 793.00 | 793.00 | -0.63% | 1,100 |
| Dec 16, 2025 | 798.00 | 798.00 | 793.00 | 798.00 | 798.00 | 0.63% | 2,700 |
| Dec 15, 2025 | 795.00 | 795.00 | 792.00 | 793.00 | 793.00 | 0.13% | 3,900 |
| Dec 12, 2025 | 796.00 | 800.00 | 792.00 | 792.00 | 792.00 | 0.51% | 8,600 |
| Dec 11, 2025 | 792.00 | 792.00 | 788.00 | 788.00 | 788.00 | 0.25% | 2,200 |
| Dec 10, 2025 | 785.00 | 789.00 | 785.00 | 786.00 | 786.00 | 0.26% | 2,200 |
| Dec 9, 2025 | 781.00 | 786.00 | 780.00 | 784.00 | 784.00 | 0.38% | 2,400 |
| Dec 8, 2025 | 797.00 | 797.00 | 780.00 | 781.00 | 781.00 | -1.26% | 10,500 |
| Dec 5, 2025 | 795.00 | 797.00 | 790.00 | 791.00 | 791.00 | -0.50% | 3,500 |
| Dec 4, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.13% | 4,000 |
| Dec 3, 2025 | 798.00 | 801.00 | 796.00 | 796.00 | 796.00 | -0.62% | 1,400 |
| Dec 2, 2025 | 802.00 | 802.00 | 798.00 | 801.00 | 801.00 | -0.12% | 2,400 |
| Dec 1, 2025 | 802.00 | 806.00 | 797.00 | 802.00 | 802.00 | 0.50% | 6,600 |
| Nov 28, 2025 | 800.00 | 801.00 | 794.00 | 798.00 | 798.00 | -0.13% | 900 |
| Nov 27, 2025 | 800.00 | 800.00 | 798.00 | 799.00 | 799.00 | - | 800 |
| Nov 26, 2025 | 798.00 | 799.00 | 790.00 | 799.00 | 799.00 | 0.76% | 2,200 |
| Nov 25, 2025 | 787.00 | 793.00 | 787.00 | 793.00 | 793.00 | 1.54% | 1,400 |
| Nov 21, 2025 | 783.00 | 785.00 | 780.00 | 781.00 | 781.00 | -0.26% | 2,200 |
| Nov 20, 2025 | 783.00 | 785.00 | 783.00 | 783.00 | 783.00 | 0.38% | 1,300 |
| Nov 19, 2025 | 789.00 | 792.00 | 780.00 | 780.00 | 780.00 | -1.02% | 5,300 |
| Nov 18, 2025 | 795.00 | 795.00 | 784.00 | 788.00 | 788.00 | -1.25% | 5,400 |
| Nov 17, 2025 | 804.00 | 804.00 | 796.00 | 798.00 | 798.00 | -0.62% | 2,500 |
| Nov 14, 2025 | 807.00 | 807.00 | 797.00 | 803.00 | 803.00 | -1.23% | 6,100 |
| Nov 13, 2025 | 808.00 | 815.00 | 807.00 | 813.00 | 813.00 | 0.74% | 9,600 |
| Nov 12, 2025 | 805.00 | 807.00 | 801.00 | 807.00 | 807.00 | 0.37% | 1,600 |
| Nov 11, 2025 | 799.00 | 804.00 | 799.00 | 804.00 | 804.00 | 0.63% | 500 |
| Nov 10, 2025 | 803.00 | 805.00 | 798.00 | 799.00 | 799.00 | -0.50% | 1,300 |
| Nov 7, 2025 | 802.00 | 803.00 | 800.00 | 803.00 | 803.00 | 0.12% | 3,700 |
| Nov 6, 2025 | 801.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.38% | 1,100 |
| Nov 5, 2025 | 803.00 | 803.00 | 799.00 | 799.00 | 799.00 | -0.50% | 5,700 |
| Nov 4, 2025 | 806.00 | 807.00 | 803.00 | 803.00 | 803.00 | -0.12% | 3,800 |
| Oct 31, 2025 | 803.00 | 804.00 | 800.00 | 804.00 | 804.00 | 0.25% | 2,900 |
| Oct 30, 2025 | 802.00 | 805.00 | 801.00 | 802.00 | 802.00 | 0.12% | 1,800 |
| Oct 29, 2025 | 802.00 | 802.00 | 801.00 | 801.00 | 801.00 | -0.50% | 4,100 |
| Oct 28, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.12% | 1,800 |
| Oct 27, 2025 | 808.00 | 809.00 | 801.00 | 804.00 | 804.00 | -0.50% | 5,000 |
| Oct 24, 2025 | 806.00 | 808.00 | 806.00 | 808.00 | 808.00 | 0.25% | 900 |
| Oct 23, 2025 | 808.00 | 810.00 | 806.00 | 806.00 | 806.00 | -0.25% | 1,300 |
| Oct 22, 2025 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | - | 600 |
| Oct 21, 2025 | 807.00 | 808.00 | 807.00 | 808.00 | 808.00 | 0.12% | 300 |
| Oct 20, 2025 | 810.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.37% | 200 |
| Oct 17, 2025 | 810.00 | 812.00 | 810.00 | 810.00 | 810.00 | -0.49% | 900 |
| Oct 16, 2025 | 813.00 | 814.00 | 811.00 | 814.00 | 814.00 | - | 1,600 |
| Oct 15, 2025 | 814.00 | 814.00 | 811.00 | 814.00 | 814.00 | 0.25% | 1,900 |
| Oct 14, 2025 | 807.00 | 812.00 | 807.00 | 812.00 | 812.00 | - | 1,400 |
| Oct 10, 2025 | 810.00 | 812.00 | 810.00 | 812.00 | 812.00 | 0.25% | 900 |
| Oct 9, 2025 | 811.00 | 811.00 | 810.00 | 810.00 | 810.00 | - | 2,600 |
| Oct 8, 2025 | 813.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.49% | 8,700 |