Ohashi Technica Inc. (TYO:7628)
Japan
· Delayed Price · Currency is JPY 1,126.00
+22.00 (1.99%)
Apr 28, 2026, 3:30 PM JST
Ohashi Technica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,104.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1.99% | 27,400 |
| Apr 27, 2026 | 1,111.00 | 1,113.00 | 1,087.00 | 1,104.00 | 1,104.00 | -1.34% | 39,300 |
| Apr 24, 2026 | 1,146.00 | 1,160.00 | 1,113.00 | 1,119.00 | 1,119.00 | -1.41% | 23,900 |
| Apr 23, 2026 | 1,151.00 | 1,151.00 | 1,134.00 | 1,135.00 | 1,135.00 | -2.32% | 24,900 |
| Apr 22, 2026 | 1,178.00 | 1,180.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.69% | 24,300 |
| Apr 21, 2026 | 1,200.00 | 1,201.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.34% | 18,300 |
| Apr 20, 2026 | 1,207.00 | 1,207.00 | 1,179.00 | 1,198.00 | 1,198.00 | 1.78% | 58,100 |
| Apr 17, 2026 | 1,166.00 | 1,185.00 | 1,164.00 | 1,177.00 | 1,177.00 | 1.12% | 24,900 |
| Apr 16, 2026 | 1,156.00 | 1,169.00 | 1,156.00 | 1,164.00 | 1,164.00 | 1.13% | 26,000 |
| Apr 15, 2026 | 1,152.00 | 1,169.00 | 1,149.00 | 1,151.00 | 1,151.00 | 0.88% | 46,000 |
| Apr 14, 2026 | 1,153.00 | 1,157.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.95% | 49,000 |
| Apr 13, 2026 | 1,177.00 | 1,190.00 | 1,146.00 | 1,152.00 | 1,152.00 | -4.32% | 81,400 |
| Apr 10, 2026 | 1,141.00 | 1,209.00 | 1,133.00 | 1,204.00 | 1,204.00 | 6.27% | 157,200 |
| Apr 9, 2026 | 1,157.00 | 1,160.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.65% | 24,200 |
| Apr 8, 2026 | 1,157.00 | 1,160.00 | 1,142.00 | 1,152.00 | 1,152.00 | 1.23% | 35,400 |
| Apr 7, 2026 | 1,140.00 | 1,143.00 | 1,127.00 | 1,138.00 | 1,138.00 | -0.18% | 14,500 |
| Apr 6, 2026 | 1,147.00 | 1,148.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.18% | 16,700 |
| Apr 3, 2026 | 1,155.00 | 1,155.00 | 1,128.00 | 1,138.00 | 1,138.00 | 0.18% | 19,300 |
| Apr 2, 2026 | 1,141.00 | 1,160.00 | 1,124.00 | 1,136.00 | 1,136.00 | -0.87% | 32,500 |
| Apr 1, 2026 | 1,123.00 | 1,146.00 | 1,121.00 | 1,146.00 | 1,146.00 | 3.52% | 25,600 |
| Mar 31, 2026 | 1,100.00 | 1,119.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.54% | 22,000 |
| Mar 30, 2026 | 1,076.00 | 1,107.00 | 1,075.00 | 1,101.00 | 1,101.00 | -3.84% | 65,700 |
| Mar 27, 2026 | 1,132.00 | 1,157.00 | 1,130.00 | 1,145.00 | 1,126.50 | 0.09% | 91,600 |
| Mar 26, 2026 | 1,142.00 | 1,144.00 | 1,125.00 | 1,144.00 | 1,125.52 | -0.09% | 61,500 |
| Mar 25, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,145.00 | 1,126.50 | 1.60% | 62,300 |
| Mar 24, 2026 | 1,116.00 | 1,127.00 | 1,101.00 | 1,127.00 | 1,108.79 | 3.78% | 33,800 |
| Mar 23, 2026 | 1,103.00 | 1,103.00 | 1,081.00 | 1,086.00 | 1,068.45 | -3.04% | 71,900 |
| Mar 19, 2026 | 1,142.00 | 1,149.00 | 1,120.00 | 1,120.00 | 1,101.90 | -2.86% | 52,600 |
| Mar 18, 2026 | 1,155.00 | 1,155.00 | 1,148.00 | 1,153.00 | 1,134.37 | 1.05% | 45,700 |
| Mar 17, 2026 | 1,161.00 | 1,168.00 | 1,141.00 | 1,141.00 | 1,122.56 | -1.04% | 31,200 |
| Mar 16, 2026 | 1,153.00 | 1,156.00 | 1,145.00 | 1,153.00 | 1,134.37 | - | 34,500 |
| Mar 13, 2026 | 1,151.00 | 1,161.00 | 1,145.00 | 1,153.00 | 1,134.37 | -0.77% | 35,000 |
| Mar 12, 2026 | 1,184.00 | 1,184.00 | 1,160.00 | 1,162.00 | 1,143.23 | -1.86% | 29,400 |
| Mar 11, 2026 | 1,191.00 | 1,196.00 | 1,183.00 | 1,184.00 | 1,164.87 | 0.85% | 21,900 |
| Mar 10, 2026 | 1,178.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,155.03 | 1.91% | 26,000 |
| Mar 9, 2026 | 1,130.00 | 1,159.00 | 1,125.00 | 1,152.00 | 1,133.39 | -2.62% | 53,000 |
| Mar 6, 2026 | 1,188.00 | 1,194.00 | 1,176.00 | 1,183.00 | 1,163.89 | -1.33% | 21,000 |
| Mar 5, 2026 | 1,202.00 | 1,218.00 | 1,194.00 | 1,199.00 | 1,179.63 | 3.01% | 26,100 |
| Mar 4, 2026 | 1,161.00 | 1,191.00 | 1,140.00 | 1,164.00 | 1,145.19 | -2.27% | 61,900 |
| Mar 3, 2026 | 1,245.00 | 1,245.00 | 1,191.00 | 1,191.00 | 1,171.76 | -5.02% | 61,200 |
| Mar 2, 2026 | 1,274.00 | 1,274.00 | 1,231.00 | 1,254.00 | 1,233.74 | -0.08% | 73,600 |
| Feb 27, 2026 | 1,247.00 | 1,260.00 | 1,239.00 | 1,255.00 | 1,234.72 | 0.64% | 77,800 |
| Feb 26, 2026 | 1,277.00 | 1,277.00 | 1,247.00 | 1,247.00 | 1,226.85 | -2.50% | 40,200 |
| Feb 25, 2026 | 1,270.00 | 1,280.00 | 1,259.00 | 1,279.00 | 1,258.33 | 1.67% | 41,000 |
| Feb 24, 2026 | 1,255.00 | 1,269.00 | 1,241.00 | 1,258.00 | 1,237.67 | 1.21% | 27,900 |
| Feb 20, 2026 | 1,254.00 | 1,262.00 | 1,243.00 | 1,243.00 | 1,222.92 | -2.28% | 23,100 |
| Feb 19, 2026 | 1,251.00 | 1,272.00 | 1,237.00 | 1,272.00 | 1,251.45 | 1.52% | 27,100 |
| Feb 18, 2026 | 1,255.00 | 1,276.00 | 1,251.00 | 1,253.00 | 1,232.76 | - | 19,000 |
| Feb 17, 2026 | 1,258.00 | 1,267.00 | 1,240.00 | 1,253.00 | 1,232.76 | -0.40% | 37,100 |
| Feb 16, 2026 | 1,258.00 | 1,263.00 | 1,245.00 | 1,258.00 | 1,237.67 | 0.72% | 45,500 |
| Feb 13, 2026 | 1,284.00 | 1,289.00 | 1,232.00 | 1,249.00 | 1,228.82 | -2.73% | 42,700 |
| Feb 12, 2026 | 1,273.00 | 1,294.00 | 1,260.00 | 1,284.00 | 1,263.25 | 5.85% | 60,200 |
| Feb 10, 2026 | 1,190.00 | 1,222.00 | 1,190.00 | 1,213.00 | 1,193.40 | 1.59% | 34,900 |
| Feb 9, 2026 | 1,195.00 | 1,205.00 | 1,186.00 | 1,194.00 | 1,174.71 | 1.36% | 26,000 |
| Feb 6, 2026 | 1,179.00 | 1,187.00 | 1,170.00 | 1,178.00 | 1,158.97 | -0.08% | 22,700 |
| Feb 5, 2026 | 1,171.00 | 1,187.00 | 1,167.00 | 1,179.00 | 1,159.95 | 1.90% | 28,900 |
| Feb 4, 2026 | 1,171.00 | 1,176.00 | 1,150.00 | 1,157.00 | 1,138.31 | -0.86% | 83,800 |
| Feb 3, 2026 | 1,155.00 | 1,171.00 | 1,149.00 | 1,167.00 | 1,148.14 | 1.57% | 32,400 |
| Feb 2, 2026 | 1,155.00 | 1,175.00 | 1,148.00 | 1,149.00 | 1,130.44 | 0.35% | 29,100 |
| Jan 30, 2026 | 1,136.00 | 1,152.00 | 1,134.00 | 1,145.00 | 1,126.50 | 0.79% | 33,200 |
| Jan 29, 2026 | 1,151.00 | 1,151.00 | 1,130.00 | 1,136.00 | 1,117.65 | -1.22% | 59,900 |
| Jan 28, 2026 | 1,172.00 | 1,172.00 | 1,150.00 | 1,150.00 | 1,131.42 | -2.38% | 32,200 |
| Jan 27, 2026 | 1,190.00 | 1,195.00 | 1,173.00 | 1,178.00 | 1,158.97 | -1.67% | 44,000 |
| Jan 26, 2026 | 1,206.00 | 1,210.00 | 1,195.00 | 1,198.00 | 1,178.64 | -1.80% | 35,100 |
| Jan 23, 2026 | 1,224.00 | 1,234.00 | 1,216.00 | 1,220.00 | 1,200.29 | -0.89% | 21,900 |
| Jan 22, 2026 | 1,231.00 | 1,249.00 | 1,219.00 | 1,231.00 | 1,211.11 | 0.74% | 35,600 |
| Jan 21, 2026 | 1,231.00 | 1,231.00 | 1,210.00 | 1,222.00 | 1,202.26 | -1.53% | 33,300 |
| Jan 20, 2026 | 1,271.00 | 1,271.00 | 1,241.00 | 1,241.00 | 1,220.95 | -2.90% | 33,800 |
| Jan 19, 2026 | 1,282.00 | 1,289.00 | 1,261.00 | 1,278.00 | 1,257.35 | 0.63% | 54,500 |
| Jan 16, 2026 | 1,267.00 | 1,270.00 | 1,253.00 | 1,270.00 | 1,249.48 | 0.32% | 29,100 |
| Jan 15, 2026 | 1,258.00 | 1,266.00 | 1,247.00 | 1,266.00 | 1,245.54 | 1.12% | 26,300 |
| Jan 14, 2026 | 1,254.00 | 1,256.00 | 1,243.00 | 1,252.00 | 1,231.77 | -0.48% | 27,800 |
| Jan 13, 2026 | 1,230.00 | 1,265.00 | 1,230.00 | 1,258.00 | 1,237.67 | 3.28% | 36,300 |
| Jan 9, 2026 | 1,204.00 | 1,221.00 | 1,204.00 | 1,218.00 | 1,198.32 | 1.67% | 14,500 |
| Jan 8, 2026 | 1,212.00 | 1,224.00 | 1,198.00 | 1,198.00 | 1,178.64 | -1.32% | 21,700 |
| Jan 7, 2026 | 1,210.00 | 1,228.00 | 1,201.00 | 1,214.00 | 1,194.39 | - | 19,600 |
| Jan 6, 2026 | 1,186.00 | 1,225.00 | 1,186.00 | 1,214.00 | 1,194.39 | 2.45% | 22,800 |
| Jan 5, 2026 | 1,204.00 | 1,210.00 | 1,181.00 | 1,185.00 | 1,165.85 | -1.58% | 37,800 |
| Dec 30, 2025 | 1,202.00 | 1,224.00 | 1,201.00 | 1,204.00 | 1,184.55 | 0.42% | 27,000 |
| Dec 29, 2025 | 1,209.00 | 1,225.00 | 1,199.00 | 1,199.00 | 1,179.63 | -0.83% | 65,300 |
| Dec 26, 2025 | 1,191.50 | 1,209.00 | 1,188.50 | 1,209.00 | 1,189.47 | 2.85% | 19,200 |
| Dec 25, 2025 | 1,182.00 | 1,189.00 | 1,175.50 | 1,175.50 | 1,156.51 | 0.47% | 12,200 |
| Dec 24, 2025 | 1,191.50 | 1,191.50 | 1,168.50 | 1,170.00 | 1,151.10 | -1.80% | 17,800 |
| Dec 23, 2025 | 1,192.00 | 1,197.50 | 1,175.50 | 1,191.50 | 1,172.25 | -0.04% | 18,800 |
| Dec 22, 2025 | 1,205.00 | 1,207.00 | 1,189.50 | 1,192.00 | 1,172.74 | -0.13% | 32,400 |
| Dec 19, 2025 | 1,183.00 | 1,193.50 | 1,167.50 | 1,193.50 | 1,174.22 | 2.05% | 34,800 |
| Dec 18, 2025 | 1,148.50 | 1,169.50 | 1,148.50 | 1,169.50 | 1,150.60 | 2.54% | 26,400 |
| Dec 17, 2025 | 1,141.00 | 1,149.00 | 1,137.50 | 1,140.50 | 1,122.07 | 0.71% | 12,000 |
| Dec 16, 2025 | 1,173.00 | 1,173.00 | 1,130.50 | 1,132.50 | 1,114.20 | -3.12% | 25,400 |
| Dec 15, 2025 | 1,158.50 | 1,176.50 | 1,158.50 | 1,169.00 | 1,150.11 | 1.61% | 32,400 |
| Dec 12, 2025 | 1,130.50 | 1,161.00 | 1,130.50 | 1,150.50 | 1,131.91 | 2.72% | 37,800 |
| Dec 11, 2025 | 1,132.00 | 1,132.50 | 1,117.50 | 1,120.00 | 1,101.90 | -1.06% | 26,800 |
| Dec 10, 2025 | 1,128.50 | 1,144.50 | 1,124.50 | 1,132.00 | 1,113.71 | 1.30% | 32,400 |
| Dec 9, 2025 | 1,123.00 | 1,123.00 | 1,102.50 | 1,117.50 | 1,099.44 | 0.49% | 24,800 |
| Dec 8, 2025 | 1,111.50 | 1,119.00 | 1,102.50 | 1,112.00 | 1,094.03 | 1.04% | 29,600 |
| Dec 5, 2025 | 1,115.50 | 1,119.00 | 1,100.50 | 1,100.50 | 1,082.72 | -0.99% | 33,200 |
| Dec 4, 2025 | 1,112.50 | 1,122.50 | 1,102.50 | 1,111.50 | 1,093.54 | -0.04% | 23,000 |
| Dec 3, 2025 | 1,125.00 | 1,130.50 | 1,112.00 | 1,112.00 | 1,094.03 | -1.68% | 28,600 |
| Dec 2, 2025 | 1,136.50 | 1,144.00 | 1,129.00 | 1,131.00 | 1,112.73 | -0.62% | 14,000 |
| Dec 1, 2025 | 1,156.50 | 1,156.50 | 1,136.00 | 1,138.00 | 1,119.61 | -0.87% | 17,200 |