OVAL Corporation (TYO:7727)
Japan
· Delayed Price · Currency is JPY 705.00
-23.00 (-3.16%)
Apr 28, 2026, 3:30 PM JST
OVAL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 730.00 | 745.00 | 699.00 | 705.00 | 705.00 | -3.16% | 189,700 |
| Apr 27, 2026 | 675.00 | 739.00 | 666.00 | 728.00 | 728.00 | 7.85% | 444,300 |
| Apr 24, 2026 | 689.00 | 691.00 | 671.00 | 675.00 | 675.00 | -2.03% | 142,400 |
| Apr 23, 2026 | 689.00 | 692.00 | 666.00 | 689.00 | 689.00 | -0.14% | 363,200 |
| Apr 22, 2026 | 706.00 | 706.00 | 688.00 | 690.00 | 690.00 | -2.82% | 261,300 |
| Apr 21, 2026 | 722.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.66% | 69,000 |
| Apr 20, 2026 | 716.00 | 727.00 | 712.00 | 722.00 | 722.00 | 0.70% | 73,500 |
| Apr 17, 2026 | 721.00 | 721.00 | 707.00 | 717.00 | 717.00 | -0.83% | 140,900 |
| Apr 16, 2026 | 729.00 | 737.00 | 716.00 | 723.00 | 723.00 | -0.14% | 175,500 |
| Apr 15, 2026 | 760.00 | 767.00 | 718.00 | 724.00 | 724.00 | -3.60% | 177,800 |
| Apr 14, 2026 | 760.00 | 763.00 | 748.00 | 751.00 | 751.00 | -0.40% | 75,400 |
| Apr 13, 2026 | 758.00 | 767.00 | 741.00 | 754.00 | 754.00 | -2.08% | 83,100 |
| Apr 10, 2026 | 769.00 | 778.00 | 763.00 | 770.00 | 770.00 | 0.65% | 109,100 |
| Apr 9, 2026 | 788.00 | 788.00 | 765.00 | 765.00 | 765.00 | -3.16% | 142,300 |
| Apr 8, 2026 | 769.00 | 791.00 | 764.00 | 790.00 | 790.00 | 5.90% | 162,500 |
| Apr 7, 2026 | 740.00 | 753.00 | 740.00 | 746.00 | 746.00 | 0.40% | 107,300 |
| Apr 6, 2026 | 751.00 | 753.00 | 740.00 | 743.00 | 743.00 | -2.88% | 105,300 |
| Apr 3, 2026 | 767.00 | 774.00 | 757.00 | 765.00 | 765.00 | 1.73% | 92,600 |
| Apr 2, 2026 | 756.00 | 770.00 | 744.00 | 752.00 | 752.00 | 0.53% | 127,800 |
| Apr 1, 2026 | 743.00 | 755.00 | 733.00 | 748.00 | 748.00 | 4.91% | 147,200 |
| Mar 31, 2026 | 717.00 | 738.00 | 705.00 | 713.00 | 713.00 | -2.06% | 326,700 |
| Mar 30, 2026 | 735.00 | 735.00 | 705.00 | 728.00 | 728.00 | -6.06% | 243,200 |
| Mar 27, 2026 | 765.00 | 785.00 | 754.00 | 775.00 | 765.00 | 0.39% | 106,700 |
| Mar 26, 2026 | 797.00 | 797.00 | 769.00 | 772.00 | 762.04 | -2.53% | 88,100 |
| Mar 25, 2026 | 803.00 | 806.00 | 789.00 | 792.00 | 781.78 | 2.19% | 75,000 |
| Mar 24, 2026 | 781.00 | 790.00 | 763.00 | 775.00 | 765.00 | 2.92% | 118,900 |
| Mar 23, 2026 | 784.00 | 785.00 | 752.00 | 753.00 | 743.28 | -5.99% | 208,600 |
| Mar 19, 2026 | 830.00 | 831.00 | 799.00 | 801.00 | 790.66 | -5.09% | 162,500 |
| Mar 18, 2026 | 839.00 | 848.00 | 823.00 | 844.00 | 833.11 | 1.93% | 114,400 |
| Mar 17, 2026 | 812.00 | 837.00 | 798.00 | 828.00 | 817.32 | 2.86% | 340,800 |
| Mar 16, 2026 | 818.00 | 821.00 | 794.00 | 805.00 | 794.61 | -0.25% | 160,600 |
| Mar 13, 2026 | 809.00 | 815.00 | 797.00 | 807.00 | 796.59 | -1.10% | 123,700 |
| Mar 12, 2026 | 853.00 | 857.00 | 816.00 | 816.00 | 805.47 | -5.01% | 123,100 |
| Mar 11, 2026 | 859.00 | 873.00 | 854.00 | 859.00 | 847.92 | 0.23% | 90,000 |
| Mar 10, 2026 | 838.00 | 873.00 | 835.00 | 857.00 | 845.94 | 4.13% | 146,500 |
| Mar 9, 2026 | 849.00 | 849.00 | 804.00 | 823.00 | 812.38 | -7.94% | 216,500 |
| Mar 6, 2026 | 865.00 | 894.00 | 854.00 | 894.00 | 882.46 | 3.23% | 181,100 |
| Mar 5, 2026 | 834.00 | 881.00 | 834.00 | 866.00 | 854.83 | 7.31% | 274,400 |
| Mar 4, 2026 | 833.00 | 863.00 | 795.00 | 807.00 | 796.59 | -4.83% | 326,600 |
| Mar 3, 2026 | 895.00 | 904.00 | 848.00 | 848.00 | 837.06 | -5.67% | 382,000 |
| Mar 2, 2026 | 890.00 | 908.00 | 879.00 | 899.00 | 887.40 | -1.75% | 302,800 |
| Feb 27, 2026 | 855.00 | 915.00 | 855.00 | 915.00 | 903.19 | 7.14% | 251,500 |
| Feb 26, 2026 | 865.00 | 874.00 | 852.00 | 854.00 | 842.98 | -0.12% | 142,400 |
| Feb 25, 2026 | 853.00 | 880.00 | 849.00 | 855.00 | 843.97 | 3.89% | 331,000 |
| Feb 24, 2026 | 845.00 | 852.00 | 818.00 | 823.00 | 812.38 | -2.14% | 258,700 |
| Feb 20, 2026 | 798.00 | 844.00 | 794.00 | 841.00 | 830.15 | 6.19% | 428,400 |
| Feb 19, 2026 | 748.00 | 800.00 | 748.00 | 792.00 | 781.78 | 6.45% | 319,500 |
| Feb 18, 2026 | 749.00 | 749.00 | 721.00 | 744.00 | 734.40 | -1.06% | 169,100 |
| Feb 17, 2026 | 769.00 | 772.00 | 752.00 | 752.00 | 742.30 | -2.59% | 117,800 |
| Feb 16, 2026 | 748.00 | 773.00 | 733.00 | 772.00 | 762.04 | 5.32% | 239,500 |
| Feb 13, 2026 | 755.00 | 758.00 | 729.00 | 733.00 | 723.54 | -2.01% | 234,300 |
| Feb 12, 2026 | 750.00 | 761.00 | 743.00 | 748.00 | 738.35 | -0.13% | 156,000 |
| Feb 10, 2026 | 729.00 | 760.00 | 728.00 | 749.00 | 739.34 | 3.60% | 145,500 |
| Feb 9, 2026 | 720.00 | 726.00 | 712.00 | 723.00 | 713.67 | 1.83% | 94,300 |
| Feb 6, 2026 | 712.00 | 712.00 | 694.00 | 710.00 | 700.84 | -1.25% | 95,800 |
| Feb 5, 2026 | 718.00 | 720.00 | 709.00 | 719.00 | 709.72 | 0.42% | 79,400 |
| Feb 4, 2026 | 717.00 | 727.00 | 714.00 | 716.00 | 706.76 | -0.42% | 55,500 |
| Feb 3, 2026 | 718.00 | 722.00 | 708.00 | 719.00 | 709.72 | 0.84% | 87,500 |
| Feb 2, 2026 | 744.00 | 744.00 | 705.00 | 713.00 | 703.80 | -4.30% | 172,300 |
| Jan 30, 2026 | 743.00 | 754.00 | 737.00 | 745.00 | 735.39 | -0.53% | 160,200 |
| Jan 29, 2026 | 763.00 | 763.00 | 741.00 | 749.00 | 739.34 | -0.79% | 114,300 |
| Jan 28, 2026 | 760.00 | 761.00 | 749.00 | 755.00 | 745.26 | -1.31% | 92,400 |
| Jan 27, 2026 | 755.00 | 767.00 | 744.00 | 765.00 | 755.13 | 0.92% | 91,300 |
| Jan 26, 2026 | 779.00 | 780.00 | 743.00 | 758.00 | 748.22 | -3.56% | 245,300 |
| Jan 23, 2026 | 768.00 | 788.00 | 763.00 | 786.00 | 775.86 | 2.21% | 271,300 |
| Jan 22, 2026 | 740.00 | 769.00 | 732.00 | 769.00 | 759.08 | 4.63% | 259,400 |
| Jan 21, 2026 | 719.00 | 741.00 | 712.00 | 735.00 | 725.52 | 0.68% | 185,500 |
| Jan 20, 2026 | 715.00 | 730.00 | 712.00 | 730.00 | 720.58 | 2.24% | 287,000 |
| Jan 19, 2026 | 697.00 | 716.00 | 695.00 | 714.00 | 704.79 | 2.88% | 266,500 |
| Jan 16, 2026 | 660.00 | 694.00 | 660.00 | 694.00 | 685.05 | 5.15% | 300,600 |
| Jan 15, 2026 | 655.00 | 667.00 | 652.00 | 660.00 | 651.48 | 1.38% | 264,100 |
| Jan 14, 2026 | 645.00 | 654.00 | 645.00 | 651.00 | 642.60 | 0.93% | 104,700 |
| Jan 13, 2026 | 650.00 | 655.00 | 644.00 | 645.00 | 636.68 | - | 97,400 |
| Jan 9, 2026 | 637.00 | 645.00 | 637.00 | 645.00 | 636.68 | 1.26% | 64,400 |
| Jan 8, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 628.78 | -0.78% | 75,000 |
| Jan 7, 2026 | 622.00 | 644.00 | 619.00 | 642.00 | 633.72 | 2.39% | 132,500 |
| Jan 6, 2026 | 627.00 | 629.00 | 625.00 | 627.00 | 618.91 | 1.13% | 37,700 |
| Jan 5, 2026 | 628.00 | 629.00 | 618.00 | 620.00 | 612.00 | -1.12% | 66,200 |
| Dec 30, 2025 | 620.00 | 633.00 | 617.00 | 627.00 | 618.91 | 0.80% | 143,200 |
| Dec 29, 2025 | 614.00 | 622.00 | 612.00 | 622.00 | 613.97 | 1.97% | 126,000 |
| Dec 26, 2025 | 602.00 | 612.00 | 602.00 | 610.00 | 602.13 | 0.83% | 66,800 |
| Dec 25, 2025 | 605.00 | 605.00 | 600.00 | 605.00 | 597.19 | 0.67% | 49,200 |
| Dec 24, 2025 | 599.00 | 603.00 | 594.00 | 601.00 | 593.25 | 0.84% | 79,500 |
| Dec 23, 2025 | 590.00 | 608.00 | 590.00 | 596.00 | 588.31 | 1.19% | 121,400 |
| Dec 22, 2025 | 589.00 | 592.00 | 586.00 | 589.00 | 581.40 | 0.86% | 61,100 |
| Dec 19, 2025 | 585.00 | 585.00 | 579.00 | 584.00 | 576.46 | 0.52% | 52,000 |
| Dec 18, 2025 | 577.00 | 588.00 | 576.00 | 581.00 | 573.50 | -0.51% | 53,300 |
| Dec 17, 2025 | 580.00 | 584.00 | 575.00 | 584.00 | 576.46 | 0.34% | 42,200 |
| Dec 16, 2025 | 593.00 | 593.00 | 581.00 | 582.00 | 574.49 | -2.18% | 91,500 |
| Dec 15, 2025 | 588.00 | 595.00 | 586.00 | 595.00 | 587.32 | -0.17% | 60,400 |
| Dec 12, 2025 | 594.00 | 598.00 | 593.00 | 596.00 | 588.31 | 1.02% | 63,200 |
| Dec 11, 2025 | 602.00 | 602.00 | 587.00 | 590.00 | 582.39 | -1.67% | 109,200 |
| Dec 10, 2025 | 609.00 | 611.00 | 600.00 | 600.00 | 592.26 | -1.15% | 59,200 |
| Dec 9, 2025 | 614.00 | 619.00 | 605.00 | 607.00 | 599.17 | -1.30% | 73,800 |
| Dec 8, 2025 | 599.00 | 615.00 | 599.00 | 615.00 | 607.06 | 3.19% | 111,800 |
| Dec 5, 2025 | 597.00 | 608.00 | 595.00 | 596.00 | 588.31 | 0.34% | 164,100 |
| Dec 4, 2025 | 596.00 | 597.00 | 591.00 | 594.00 | 586.34 | - | 74,100 |
| Dec 3, 2025 | 599.00 | 602.00 | 594.00 | 594.00 | 586.34 | -0.34% | 83,700 |
| Dec 2, 2025 | 600.00 | 612.00 | 594.00 | 596.00 | 588.31 | - | 176,600 |
| Dec 1, 2025 | 600.00 | 601.00 | 591.00 | 596.00 | 588.31 | -0.50% | 124,700 |