Skip to main content
Oriental Chain Mfg. Co., Ltd. (TYO:6380)
Japan flag Japan · Delayed Price · Currency is JPY
3,925.00
+40.00 (1.03%)
Apr 28, 2026, 3:30 PM JST

Oriental Chain Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,910.003,925.003,760.003,925.003,925.001.03%6,900
Apr 27, 20263,800.003,945.003,800.003,885.003,885.003.32%12,900
Apr 24, 20263,660.003,770.003,660.003,760.003,760.002.73%8,700
Apr 23, 20263,610.003,670.003,600.003,660.003,660.001.24%6,200
Apr 22, 20263,625.003,650.003,595.003,615.003,615.000.56%4,100
Apr 21, 20263,510.003,630.003,510.003,595.003,595.000.98%9,300
Apr 20, 20263,700.003,745.003,480.003,560.003,560.00-1.11%25,900
Apr 17, 20263,635.003,680.003,590.003,600.003,600.00-1.37%10,100
Apr 16, 20263,470.003,735.003,470.003,650.003,650.004.73%31,600
Apr 15, 20263,560.003,560.003,430.003,485.003,485.00-2.11%12,100
Apr 14, 20263,500.003,560.003,380.003,560.003,560.00-0.28%23,100
Apr 13, 20263,875.003,875.003,570.003,570.003,570.00-7.87%17,300
Apr 10, 20263,545.003,875.003,545.003,875.003,875.008.09%37,200
Apr 9, 20263,500.003,605.003,500.003,585.003,585.001.85%16,800
Apr 8, 20263,600.003,650.003,520.003,520.003,520.00-1.40%15,500
Apr 7, 20263,540.003,625.003,500.003,570.003,570.000.85%20,000
Apr 6, 20263,545.003,655.003,460.003,540.003,540.00-0.14%10,700
Apr 3, 20263,590.003,620.003,540.003,545.003,545.00-1.53%7,800
Apr 2, 20263,420.003,700.003,420.003,600.003,600.004.35%20,100
Apr 1, 20263,470.003,500.003,365.003,450.003,450.00-0.43%14,500
Mar 31, 20263,420.003,500.003,420.003,465.003,465.002.82%4,900
Mar 30, 20263,425.003,425.003,220.003,370.003,370.00-2.03%6,100
Mar 27, 20263,450.003,450.003,320.003,440.003,425.00-0.29%3,000
Mar 26, 20263,450.003,450.003,450.003,450.003,434.96-0.29%1,400
Mar 25, 20263,440.003,460.003,440.003,460.003,444.912.98%2,200
Mar 24, 20263,430.003,545.003,360.003,360.003,345.350.30%8,600
Mar 23, 20263,500.003,500.003,340.003,350.003,335.39-4.29%3,900
Mar 19, 20263,420.003,500.003,420.003,500.003,484.741.60%1,500
Mar 18, 20263,330.003,445.003,330.003,445.003,429.981.32%800
Mar 17, 20263,280.003,400.003,280.003,400.003,385.173.66%2,100
Mar 16, 20263,245.003,360.003,245.003,280.003,265.70-0.61%4,000
Mar 13, 20263,400.003,450.003,300.003,300.003,285.61-4.21%2,400
Mar 12, 20263,290.003,445.003,290.003,445.003,429.982.53%1,200
Mar 11, 20263,320.003,400.003,240.003,360.003,345.352.75%6,300
Mar 10, 20263,285.003,330.003,215.003,270.003,255.742.03%6,000
Mar 9, 20263,305.003,305.003,130.003,205.003,191.02-4.33%10,100
Mar 6, 20263,430.003,450.003,350.003,350.003,335.39-4.29%1,700
Mar 4, 20263,560.003,560.003,320.003,500.003,484.74-4.76%13,300
Mar 3, 20263,665.003,675.003,590.003,675.003,658.982.23%4,600
Mar 2, 20263,540.003,630.003,540.003,595.003,579.32-2.31%5,800
Feb 27, 20263,490.003,720.003,490.003,680.003,663.953.37%6,700
Feb 26, 20263,465.003,560.003,465.003,560.003,544.481.14%8,800
Feb 25, 20263,425.003,535.003,355.003,520.003,504.651.15%11,200
Feb 24, 20263,665.003,840.003,380.003,480.003,464.83-6.83%14,400
Feb 20, 20263,485.003,765.003,485.003,735.003,718.715.06%6,000
Feb 19, 20263,825.003,825.003,315.003,555.003,539.50-7.30%13,000
Feb 18, 20263,600.003,835.003,530.003,835.003,818.288.64%10,700
Feb 17, 20263,335.003,605.003,335.003,530.003,514.618.12%14,500
Feb 16, 20263,130.003,300.003,130.003,265.003,250.763.82%2,800
Feb 13, 20263,030.003,200.003,015.003,145.003,131.293.80%6,900
Feb 12, 20263,150.003,165.003,030.003,030.003,016.79-5.90%7,000
Feb 10, 20263,035.003,240.003,035.003,220.003,205.964.38%6,200
Feb 9, 20262,975.003,110.002,975.003,085.003,071.551.31%2,300
Feb 6, 20263,135.003,135.002,903.003,045.003,031.72-3.03%11,500
Feb 5, 20263,165.003,215.003,025.003,140.003,126.31-0.79%7,600
Feb 4, 20263,330.003,340.003,160.003,165.003,151.20-5.80%8,900
Feb 3, 20263,315.003,450.003,315.003,360.003,345.35-0.59%2,500
Feb 2, 20263,550.003,550.003,345.003,380.003,365.26-4.92%8,000
Jan 30, 20263,600.003,620.003,500.003,555.003,539.50-3.00%8,600
Jan 29, 20263,510.003,700.003,480.003,665.003,649.023.82%7,900
Jan 28, 20263,445.003,535.003,445.003,530.003,514.611.29%4,000
Jan 27, 20263,540.003,540.003,440.003,485.003,469.80-2.79%7,700
Jan 26, 20263,710.003,710.003,440.003,585.003,569.37-3.37%12,200
Jan 23, 20263,520.003,710.003,500.003,710.003,693.825.40%6,200
Jan 22, 20263,670.003,670.003,460.003,520.003,504.65-2.22%5,900
Jan 21, 20263,610.003,625.003,585.003,600.003,584.30-0.69%2,200
Jan 20, 20263,755.003,755.003,425.003,625.003,609.19-3.46%10,500
Jan 19, 20263,775.003,795.003,730.003,755.003,738.63-2.34%2,300
Jan 16, 20263,665.003,890.003,665.003,845.003,828.232.95%12,500
Jan 15, 20263,560.003,755.003,560.003,735.003,718.716.71%13,500
Jan 14, 20263,490.003,525.003,470.003,500.003,484.74-1.27%4,200
Jan 13, 20263,520.003,585.003,445.003,545.003,529.544.26%3,700
Jan 9, 20263,355.003,445.003,355.003,400.003,385.171.64%4,700
Jan 8, 20263,295.003,420.003,245.003,345.003,330.411.52%8,900
Jan 7, 20263,205.003,305.003,185.003,295.003,280.632.97%18,200
Jan 6, 20263,125.003,210.003,125.003,200.003,186.052.73%5,800
Jan 5, 20263,015.003,205.003,015.003,115.003,101.423.32%4,800
Dec 30, 20253,010.003,075.003,005.003,015.003,001.85-1.95%5,100
Dec 29, 20253,160.003,190.003,040.003,075.003,061.59-3.76%5,100
Dec 26, 20253,150.003,195.003,100.003,195.003,181.070.79%8,600
Dec 25, 20252,998.003,170.002,998.003,170.003,156.185.84%9,200
Dec 24, 20253,000.003,050.002,995.002,995.002,981.94-1.16%8,100
Dec 23, 20253,025.003,080.002,993.003,030.003,016.79-3.19%8,200
Dec 22, 20253,155.003,285.003,130.003,130.003,116.350.81%13,500
Dec 19, 20253,020.003,120.003,000.003,105.003,091.462.81%8,900
Dec 18, 20253,120.003,120.002,997.003,020.003,006.83-2.11%15,800
Dec 17, 20253,260.003,260.003,085.003,085.003,071.55-4.19%10,500
Dec 16, 20253,055.003,240.003,055.003,220.003,205.963.04%14,800
Dec 15, 20253,050.003,145.003,015.003,125.003,111.372.46%9,500
Dec 12, 20253,120.003,170.002,955.003,050.003,036.70-15,900
Dec 11, 20252,948.003,320.002,948.003,050.003,036.701.73%42,500
Dec 10, 20252,687.002,998.002,687.002,998.002,984.9310.71%23,800
Dec 9, 20252,697.002,734.002,674.002,708.002,696.19-1.42%8,000
Dec 8, 20252,695.002,802.002,650.002,747.002,735.021.93%13,300
Dec 5, 20252,641.002,889.002,641.002,695.002,683.250.75%32,300
Dec 4, 20252,523.002,700.002,443.002,675.002,663.340.94%40,800
Dec 3, 20253,300.003,300.002,650.002,650.002,638.44-20.90%99,600
Dec 2, 20253,480.003,480.003,265.003,350.003,335.39-3.74%13,800
Dec 1, 20253,405.003,595.003,205.003,480.003,464.830.14%19,400
Nov 28, 20253,100.003,475.003,100.003,475.003,459.8511.38%29,200