Skip to main content
OYO Corporation (TYO:9755)
Japan flag Japan · Delayed Price · Currency is JPY
2,794.00
+41.00 (1.49%)
Apr 28, 2026, 3:30 PM JST

OYO Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,755.002,794.002,746.002,794.002,794.001.49%41,100
Apr 27, 20262,765.002,768.002,741.002,753.002,753.00-1.50%46,000
Apr 24, 20262,792.002,796.002,761.002,795.002,795.001.30%96,900
Apr 23, 20262,770.002,775.002,726.002,759.002,759.00-0.76%63,600
Apr 22, 20262,826.002,826.002,773.002,780.002,780.00-1.52%50,400
Apr 21, 20262,857.002,873.002,810.002,823.002,823.00-0.35%51,900
Apr 20, 20262,862.002,869.002,833.002,833.002,833.00-0.77%36,400
Apr 17, 20262,883.002,902.002,855.002,855.002,855.00-0.97%36,600
Apr 16, 20262,897.002,915.002,880.002,883.002,883.00-0.52%41,700
Apr 15, 20262,893.002,929.002,877.002,898.002,898.000.76%47,800
Apr 14, 20262,881.002,886.002,857.002,876.002,876.000.88%39,100
Apr 13, 20262,876.002,893.002,841.002,851.002,851.00-0.87%56,600
Apr 10, 20262,880.002,895.002,859.002,876.002,876.00-0.14%50,700
Apr 9, 20262,925.002,933.002,880.002,880.002,880.00-1.50%50,100
Apr 8, 20262,980.002,980.002,915.002,924.002,924.000.62%47,400
Apr 7, 20262,900.002,926.002,885.002,906.002,906.000.21%43,100
Apr 6, 20262,908.002,925.002,900.002,900.002,900.00-1.19%31,400
Apr 3, 20262,960.002,984.002,930.002,935.002,935.00-0.84%35,200
Apr 2, 20262,950.002,990.002,935.002,960.002,960.00-0.34%53,000
Apr 1, 20262,918.002,970.002,896.002,970.002,970.003.96%51,300
Mar 31, 20262,841.002,905.002,831.002,857.002,857.00-0.49%57,700
Mar 30, 20262,855.002,895.002,826.002,871.002,871.00-3.10%65,100
Mar 27, 20262,946.002,990.002,926.002,963.002,963.001.13%72,700
Mar 26, 20262,958.002,970.002,901.002,930.002,930.00-0.95%51,800
Mar 25, 20262,893.002,958.002,886.002,958.002,958.003.10%61,600
Mar 24, 20262,873.002,875.002,849.002,869.002,869.002.17%51,400
Mar 23, 20262,826.002,863.002,772.002,808.002,808.00-3.57%69,500
Mar 19, 20262,917.002,971.002,904.002,912.002,912.00-1.46%68,700
Mar 18, 20262,918.002,956.002,918.002,955.002,955.000.99%22,000
Mar 17, 20262,921.002,967.002,920.002,926.002,926.000.83%30,300
Mar 16, 20262,938.002,960.002,902.002,902.002,902.00-1.23%43,200
Mar 13, 20262,931.002,972.002,931.002,938.002,938.00-0.84%55,200
Mar 12, 20262,995.002,995.002,944.002,963.002,963.00-2.21%37,100
Mar 11, 20263,075.003,075.003,030.003,030.003,030.00-38,700
Mar 10, 20263,015.003,045.002,983.003,030.003,030.001.92%51,200
Mar 9, 20262,919.002,987.002,900.002,973.002,973.00-3.47%72,300
Mar 6, 20263,070.003,125.003,055.003,080.003,080.00-54,100
Mar 5, 20263,060.003,140.003,045.003,080.003,080.004.16%78,100
Mar 4, 20263,025.003,065.002,924.002,957.002,957.00-5.68%99,700
Mar 3, 20263,160.003,175.003,120.003,135.003,135.00-0.63%71,500
Mar 2, 20263,105.003,170.003,075.003,155.003,155.001.28%71,700
Feb 27, 20263,090.003,115.003,070.003,115.003,115.000.81%64,300
Feb 26, 20263,045.003,110.003,025.003,090.003,090.001.81%73,900
Feb 25, 20263,030.003,075.003,010.003,035.003,035.001.54%88,300
Feb 24, 20262,925.003,015.002,920.002,989.002,989.002.61%102,400
Feb 20, 20262,935.002,951.002,887.002,913.002,913.00-1.52%37,500
Feb 19, 20262,905.002,958.002,883.002,958.002,958.002.96%72,800
Feb 18, 20262,907.002,907.002,867.002,873.002,873.00-0.38%54,900
Feb 17, 20262,896.002,914.002,865.002,884.002,884.00-0.62%97,200
Feb 16, 20262,919.002,923.002,886.002,902.002,902.000.28%60,300
Feb 13, 20262,995.002,999.002,875.002,894.002,894.00-3.40%87,900
Feb 12, 20262,977.003,170.002,961.002,996.002,996.000.71%222,500
Feb 10, 20262,958.002,983.002,954.002,975.002,975.001.19%77,700
Feb 9, 20262,950.002,975.002,931.002,940.002,940.001.38%115,600
Feb 6, 20262,875.002,900.002,859.002,900.002,900.000.35%56,100
Feb 5, 20262,931.002,931.002,890.002,890.002,890.00-0.72%40,200
Feb 4, 20262,920.002,925.002,893.002,911.002,911.00-0.34%60,700
Feb 3, 20262,907.002,930.002,904.002,921.002,921.001.46%69,800
Feb 2, 20262,900.002,925.002,879.002,879.002,879.000.17%51,700
Jan 30, 20262,855.002,878.002,837.002,874.002,874.000.67%42,100
Jan 29, 20262,857.002,869.002,835.002,855.002,855.00-0.59%35,200
Jan 28, 20262,885.002,890.002,856.002,872.002,872.00-0.97%47,600
Jan 27, 20262,891.002,910.002,875.002,900.002,900.000.10%47,700
Jan 26, 20262,920.002,920.002,890.002,897.002,897.00-2.13%39,700
Jan 23, 20262,960.002,980.002,947.002,960.002,960.00-46,800
Jan 22, 20262,942.002,964.002,942.002,960.002,960.000.89%35,500
Jan 21, 20262,898.002,951.002,887.002,934.002,934.000.17%46,400
Jan 20, 20263,000.003,000.002,929.002,929.002,929.00-2.33%46,000
Jan 19, 20263,045.003,050.002,986.002,999.002,999.00-2.31%82,400
Jan 16, 20263,035.003,075.003,020.003,070.003,070.001.49%50,200
Jan 15, 20262,972.003,040.002,959.003,025.003,025.001.78%76,200
Jan 14, 20262,972.002,988.002,930.002,972.002,972.00-0.27%79,900
Jan 13, 20262,990.002,999.002,950.002,980.002,980.001.12%87,900
Jan 9, 20262,924.002,958.002,920.002,947.002,947.000.86%87,600
Jan 8, 20262,828.002,944.002,810.002,922.002,922.003.91%191,600
Jan 7, 20262,771.002,829.002,761.002,812.002,812.000.82%42,100
Jan 6, 20262,769.002,799.002,768.002,789.002,789.000.90%44,100
Jan 5, 20262,841.002,842.002,760.002,764.002,764.00-1.46%62,900
Dec 30, 20252,780.002,814.002,748.002,805.002,805.000.90%52,000
Dec 29, 20252,761.002,796.002,760.002,780.002,780.00-0.64%82,400
Dec 26, 20252,795.002,808.002,785.002,798.002,741.000.11%52,700
Dec 25, 20252,794.002,795.002,775.002,795.002,738.060.94%29,700
Dec 24, 20252,760.002,801.002,759.002,769.002,712.59-0.36%55,600
Dec 23, 20252,723.002,781.002,723.002,779.002,722.392.06%36,100
Dec 22, 20252,745.002,745.002,704.002,723.002,667.53-0.29%51,800
Dec 19, 20252,729.002,746.002,721.002,731.002,675.360.11%36,500
Dec 18, 20252,699.002,736.002,688.002,728.002,672.430.81%39,400
Dec 17, 20252,734.002,734.002,698.002,706.002,650.87-0.70%29,700
Dec 16, 20252,783.002,783.002,725.002,725.002,669.49-2.19%29,500
Dec 15, 20252,748.002,789.002,740.002,786.002,729.241.72%44,100
Dec 12, 20252,745.002,753.002,734.002,739.002,683.201.18%32,200
Dec 11, 20252,755.002,767.002,707.002,707.002,651.85-1.74%36,500
Dec 10, 20252,756.002,773.002,750.002,755.002,698.88-0.61%27,800
Dec 9, 20252,800.002,816.002,752.002,772.002,715.530.18%33,900
Dec 8, 20252,740.002,777.002,740.002,767.002,710.631.13%31,000
Dec 5, 20252,740.002,761.002,735.002,736.002,680.26-0.58%23,200
Dec 4, 20252,730.002,761.002,725.002,752.002,695.940.81%27,000
Dec 3, 20252,733.002,747.002,727.002,730.002,674.39-0.29%41,900
Dec 2, 20252,787.002,787.002,734.002,738.002,682.22-1.16%31,000
Dec 1, 20252,816.002,827.002,761.002,770.002,713.57-1.46%34,300