OVAL Corporation (TYO:7727)
Japan
· Delayed Price · Currency is JPY 869.00
+46.00 (5.59%)
Mar 10, 2026, 11:16 AM JST
OVAL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 849.00 | 849.00 | 804.00 | 823.00 | 823.00 | -7.94% | 216,500 |
| Mar 6, 2026 | 865.00 | 894.00 | 854.00 | 894.00 | 894.00 | 3.23% | 181,100 |
| Mar 5, 2026 | 834.00 | 881.00 | 834.00 | 866.00 | 866.00 | 7.31% | 274,400 |
| Mar 4, 2026 | 833.00 | 863.00 | 795.00 | 807.00 | 807.00 | -4.83% | 326,600 |
| Mar 3, 2026 | 895.00 | 904.00 | 848.00 | 848.00 | 848.00 | -5.67% | 382,000 |
| Mar 2, 2026 | 890.00 | 908.00 | 879.00 | 899.00 | 899.00 | -1.75% | 302,800 |
| Feb 27, 2026 | 855.00 | 915.00 | 855.00 | 915.00 | 915.00 | 7.14% | 251,500 |
| Feb 26, 2026 | 865.00 | 874.00 | 852.00 | 854.00 | 854.00 | -0.12% | 142,400 |
| Feb 25, 2026 | 853.00 | 880.00 | 849.00 | 855.00 | 855.00 | 3.89% | 331,000 |
| Feb 24, 2026 | 845.00 | 852.00 | 818.00 | 823.00 | 823.00 | -2.14% | 258,700 |
| Feb 20, 2026 | 798.00 | 844.00 | 794.00 | 841.00 | 841.00 | 6.19% | 428,400 |
| Feb 19, 2026 | 748.00 | 800.00 | 748.00 | 792.00 | 792.00 | 6.45% | 319,500 |
| Feb 18, 2026 | 749.00 | 749.00 | 721.00 | 744.00 | 744.00 | -1.06% | 169,100 |
| Feb 17, 2026 | 769.00 | 772.00 | 752.00 | 752.00 | 752.00 | -2.59% | 117,800 |
| Feb 16, 2026 | 748.00 | 773.00 | 733.00 | 772.00 | 772.00 | 5.32% | 239,500 |
| Feb 13, 2026 | 755.00 | 758.00 | 729.00 | 733.00 | 733.00 | -2.01% | 234,300 |
| Feb 12, 2026 | 750.00 | 761.00 | 743.00 | 748.00 | 748.00 | -0.13% | 156,000 |
| Feb 10, 2026 | 729.00 | 760.00 | 728.00 | 749.00 | 749.00 | 3.60% | 145,500 |
| Feb 9, 2026 | 720.00 | 726.00 | 712.00 | 723.00 | 723.00 | 1.83% | 94,300 |
| Feb 6, 2026 | 712.00 | 712.00 | 694.00 | 710.00 | 710.00 | -1.25% | 95,800 |
| Feb 5, 2026 | 718.00 | 720.00 | 709.00 | 719.00 | 719.00 | 0.42% | 79,400 |
| Feb 4, 2026 | 717.00 | 727.00 | 714.00 | 716.00 | 716.00 | -0.42% | 55,500 |
| Feb 3, 2026 | 718.00 | 722.00 | 708.00 | 719.00 | 719.00 | 0.84% | 87,500 |
| Feb 2, 2026 | 744.00 | 744.00 | 705.00 | 713.00 | 713.00 | -4.30% | 172,300 |
| Jan 30, 2026 | 743.00 | 754.00 | 737.00 | 745.00 | 745.00 | -0.53% | 160,200 |
| Jan 29, 2026 | 763.00 | 763.00 | 741.00 | 749.00 | 749.00 | -0.79% | 114,300 |
| Jan 28, 2026 | 760.00 | 761.00 | 749.00 | 755.00 | 755.00 | -1.31% | 92,400 |
| Jan 27, 2026 | 755.00 | 767.00 | 744.00 | 765.00 | 765.00 | 0.92% | 91,300 |
| Jan 26, 2026 | 779.00 | 780.00 | 743.00 | 758.00 | 758.00 | -3.56% | 245,300 |
| Jan 23, 2026 | 768.00 | 788.00 | 763.00 | 786.00 | 786.00 | 2.21% | 271,300 |
| Jan 22, 2026 | 740.00 | 769.00 | 732.00 | 769.00 | 769.00 | 4.63% | 259,400 |
| Jan 21, 2026 | 719.00 | 741.00 | 712.00 | 735.00 | 735.00 | 0.68% | 185,500 |
| Jan 20, 2026 | 715.00 | 730.00 | 712.00 | 730.00 | 730.00 | 2.24% | 287,000 |
| Jan 19, 2026 | 697.00 | 716.00 | 695.00 | 714.00 | 714.00 | 2.88% | 266,500 |
| Jan 16, 2026 | 660.00 | 694.00 | 660.00 | 694.00 | 694.00 | 5.15% | 300,600 |
| Jan 15, 2026 | 655.00 | 667.00 | 652.00 | 660.00 | 660.00 | 1.38% | 264,100 |
| Jan 14, 2026 | 645.00 | 654.00 | 645.00 | 651.00 | 651.00 | 0.93% | 104,700 |
| Jan 13, 2026 | 650.00 | 655.00 | 644.00 | 645.00 | 645.00 | - | 97,400 |
| Jan 9, 2026 | 637.00 | 645.00 | 637.00 | 645.00 | 645.00 | 1.26% | 64,400 |
| Jan 8, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 637.00 | -0.78% | 75,000 |
| Jan 7, 2026 | 622.00 | 644.00 | 619.00 | 642.00 | 642.00 | 2.39% | 132,500 |
| Jan 6, 2026 | 627.00 | 629.00 | 625.00 | 627.00 | 627.00 | 1.13% | 37,700 |
| Jan 5, 2026 | 628.00 | 629.00 | 618.00 | 620.00 | 620.00 | -1.12% | 66,200 |
| Dec 30, 2025 | 620.00 | 633.00 | 617.00 | 627.00 | 627.00 | 0.80% | 143,200 |
| Dec 29, 2025 | 614.00 | 622.00 | 612.00 | 622.00 | 622.00 | 1.97% | 126,000 |
| Dec 26, 2025 | 602.00 | 612.00 | 602.00 | 610.00 | 610.00 | 0.83% | 66,800 |
| Dec 25, 2025 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.67% | 49,200 |
| Dec 24, 2025 | 599.00 | 603.00 | 594.00 | 601.00 | 601.00 | 0.84% | 79,500 |
| Dec 23, 2025 | 590.00 | 608.00 | 590.00 | 596.00 | 596.00 | 1.19% | 121,400 |
| Dec 22, 2025 | 589.00 | 592.00 | 586.00 | 589.00 | 589.00 | 0.86% | 61,100 |
| Dec 19, 2025 | 585.00 | 585.00 | 579.00 | 584.00 | 584.00 | 0.52% | 52,000 |
| Dec 18, 2025 | 577.00 | 588.00 | 576.00 | 581.00 | 581.00 | -0.51% | 53,300 |
| Dec 17, 2025 | 580.00 | 584.00 | 575.00 | 584.00 | 584.00 | 0.34% | 42,200 |
| Dec 16, 2025 | 593.00 | 593.00 | 581.00 | 582.00 | 582.00 | -2.18% | 91,500 |
| Dec 15, 2025 | 588.00 | 595.00 | 586.00 | 595.00 | 595.00 | -0.17% | 60,400 |
| Dec 12, 2025 | 594.00 | 598.00 | 593.00 | 596.00 | 596.00 | 1.02% | 63,200 |
| Dec 11, 2025 | 602.00 | 602.00 | 587.00 | 590.00 | 590.00 | -1.67% | 109,200 |
| Dec 10, 2025 | 609.00 | 611.00 | 600.00 | 600.00 | 600.00 | -1.15% | 59,200 |
| Dec 9, 2025 | 614.00 | 619.00 | 605.00 | 607.00 | 607.00 | -1.30% | 73,800 |
| Dec 8, 2025 | 599.00 | 615.00 | 599.00 | 615.00 | 615.00 | 3.19% | 111,800 |
| Dec 5, 2025 | 597.00 | 608.00 | 595.00 | 596.00 | 596.00 | 0.34% | 164,100 |
| Dec 4, 2025 | 596.00 | 597.00 | 591.00 | 594.00 | 594.00 | - | 74,100 |
| Dec 3, 2025 | 599.00 | 602.00 | 594.00 | 594.00 | 594.00 | -0.34% | 83,700 |
| Dec 2, 2025 | 600.00 | 612.00 | 594.00 | 596.00 | 596.00 | - | 176,600 |
| Dec 1, 2025 | 600.00 | 601.00 | 591.00 | 596.00 | 596.00 | -0.50% | 124,700 |
| Nov 28, 2025 | 600.00 | 614.00 | 593.00 | 599.00 | 599.00 | 2.22% | 384,600 |
| Nov 27, 2025 | 559.00 | 591.00 | 559.00 | 586.00 | 586.00 | 5.21% | 560,000 |
| Nov 26, 2025 | 560.00 | 560.00 | 556.00 | 557.00 | 557.00 | 0.54% | 33,900 |
| Nov 25, 2025 | 564.00 | 564.00 | 554.00 | 554.00 | 554.00 | -0.54% | 58,100 |
| Nov 21, 2025 | 547.00 | 561.00 | 546.00 | 557.00 | 557.00 | 0.72% | 136,600 |
| Nov 20, 2025 | 562.00 | 567.00 | 552.00 | 553.00 | 553.00 | -0.18% | 130,700 |
| Nov 19, 2025 | 565.00 | 565.00 | 550.00 | 554.00 | 554.00 | -1.07% | 134,300 |
| Nov 18, 2025 | 570.00 | 574.00 | 559.00 | 560.00 | 560.00 | -1.93% | 237,400 |
| Nov 17, 2025 | 578.00 | 584.00 | 564.00 | 571.00 | 571.00 | -10.08% | 580,500 |
| Nov 14, 2025 | 648.00 | 656.00 | 632.00 | 635.00 | 635.00 | -3.35% | 299,400 |
| Nov 13, 2025 | 642.00 | 658.00 | 642.00 | 657.00 | 657.00 | 2.66% | 165,400 |
| Nov 12, 2025 | 632.00 | 644.00 | 631.00 | 640.00 | 640.00 | 1.59% | 87,300 |
| Nov 11, 2025 | 633.00 | 640.00 | 625.00 | 630.00 | 630.00 | -0.47% | 74,200 |
| Nov 10, 2025 | 633.00 | 637.00 | 628.00 | 633.00 | 633.00 | 0.80% | 79,000 |
| Nov 7, 2025 | 626.00 | 634.00 | 625.00 | 628.00 | 628.00 | -0.32% | 76,500 |
| Nov 6, 2025 | 630.00 | 636.00 | 620.00 | 630.00 | 630.00 | 1.61% | 126,200 |
| Nov 5, 2025 | 646.00 | 648.00 | 606.00 | 620.00 | 620.00 | -4.32% | 299,800 |
| Nov 4, 2025 | 655.00 | 656.00 | 646.00 | 648.00 | 648.00 | -1.52% | 64,500 |
| Oct 31, 2025 | 656.00 | 658.00 | 642.00 | 658.00 | 658.00 | - | 103,900 |
| Oct 30, 2025 | 624.00 | 658.00 | 624.00 | 658.00 | 658.00 | 5.62% | 176,300 |
| Oct 29, 2025 | 634.00 | 634.00 | 622.00 | 623.00 | 623.00 | -1.58% | 64,400 |
| Oct 28, 2025 | 651.00 | 652.00 | 629.00 | 633.00 | 633.00 | -2.76% | 92,400 |
| Oct 27, 2025 | 639.00 | 660.00 | 632.00 | 651.00 | 651.00 | 2.68% | 158,300 |
| Oct 24, 2025 | 625.00 | 636.00 | 623.00 | 634.00 | 634.00 | 1.93% | 112,500 |
| Oct 23, 2025 | 617.00 | 623.00 | 615.00 | 622.00 | 622.00 | 0.32% | 61,100 |
| Oct 22, 2025 | 617.00 | 623.00 | 615.00 | 620.00 | 620.00 | 0.49% | 35,300 |
| Oct 21, 2025 | 623.00 | 624.00 | 617.00 | 617.00 | 617.00 | -0.80% | 47,000 |
| Oct 20, 2025 | 606.00 | 624.00 | 606.00 | 622.00 | 622.00 | 2.98% | 188,600 |
| Oct 17, 2025 | 609.00 | 609.00 | 597.00 | 604.00 | 604.00 | -1.31% | 72,900 |
| Oct 16, 2025 | 598.00 | 612.00 | 596.00 | 612.00 | 612.00 | 2.68% | 82,200 |
| Oct 15, 2025 | 583.00 | 597.00 | 583.00 | 596.00 | 596.00 | 3.11% | 55,800 |
| Oct 14, 2025 | 591.00 | 598.00 | 578.00 | 578.00 | 578.00 | -4.15% | 170,900 |
| Oct 10, 2025 | 608.00 | 608.00 | 594.00 | 603.00 | 603.00 | -1.15% | 79,400 |
| Oct 9, 2025 | 609.00 | 611.00 | 601.00 | 610.00 | 610.00 | 0.33% | 70,600 |
| Oct 8, 2025 | 605.00 | 616.00 | 603.00 | 608.00 | 608.00 | 0.66% | 86,300 |