Want to see JP:1844 full AI Analyst Report?
Ohmori Co., Ltd. (1844) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 391.00 | 399.00 | 386.00 | 386.00 | 386.00 | -2.03% | 71,600 | 0.73 |
| Oct 29, 2026 | 388.00 | 395.00 | 387.00 | 394.00 | 394.00 | +0.77% | 75,600 | 0.78 |
| Oct 28, 2026 | 397.00 | 401.00 | 390.00 | 391.00 | 391.00 | -1.51% | 109,800 | 1.13 |
| Oct 27, 2026 | 399.00 | 403.00 | 395.00 | 397.00 | 397.00 | -0.50% | 83,800 | 0.86 |
| Oct 26, 2026 | 398.00 | 411.00 | 397.00 | 399.00 | 399.00 | -0.75% | 105,200 | 1.08 |
| Oct 23, 2026 | 402.00 | 403.00 | 394.00 | 402.00 | 402.00 | -0.74% | 117,500 | 1.22 |
| Oct 22, 2026 | 409.00 | 413.00 | 404.00 | 405.00 | 405.00 | -1.70% | 40,300 | 0.42 |
| Oct 21, 2026 | 406.00 | 414.00 | 406.00 | 412.00 | 412.00 | +1.73% | 61,200 | 0.64 |
| Oct 20, 2026 | 415.00 | 418.00 | 405.00 | 405.00 | 405.00 | -2.88% | 46,500 | 0.48 |
| Oct 19, 2026 | 411.00 | 417.00 | 409.00 | 417.00 | 417.00 | +1.21% | 47,500 | 0.49 |
| Oct 16, 2026 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | +2.74% | 66,300 | 0.68 |
| Oct 15, 2026 | 415.00 | 415.00 | 401.00 | 401.00 | 401.00 | -3.84% | 194,300 | 2.07 |
| Oct 14, 2026 | 420.00 | 423.00 | 416.00 | 417.00 | 417.00 | -0.48% | 52,300 | 0.55 |
| Oct 13, 2026 | 415.00 | 419.00 | 413.00 | 419.00 | 419.00 | +0.48% | 52,300 | 0.55 |
| Oct 12, 2026 | 417.00 | 422.00 | 415.00 | 417.00 | 417.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 416.00 | 422.00 | 415.00 | 417.00 | 417.00 | -0.48% | 55,200 | 0.58 |
| Oct 08, 2026 | 427.00 | 427.00 | 417.00 | 419.00 | 419.00 | -2.56% | 121,900 | 1.29 |
| Oct 07, 2026 | 427.00 | 431.00 | 425.00 | 430.00 | 430.00 | +0.47% | 68,500 | 0.72 |
| Oct 06, 2026 | 423.00 | 431.00 | 423.00 | 428.00 | 428.00 | +0.94% | 68,800 | 0.73 |
| Oct 05, 2026 | 431.00 | 432.00 | 422.00 | 424.00 | 424.00 | -1.40% | 149,100 | 1.59 |
| Oct 02, 2026 | 435.00 | 437.00 | 430.00 | 430.00 | 430.00 | -1.15% | 83,800 | 0.89 |
| Oct 01, 2026 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | -1.58% | 92,700 | 0.98 |
| Sep 30, 2026 | 436.00 | 447.00 | 436.00 | 442.00 | 442.00 | +0.91% | 79,600 | 0.84 |
| Sep 29, 2026 | 445.00 | 445.00 | 436.00 | 438.00 | 438.00 | -1.57% | 82,500 | 0.87 |
| Sep 28, 2026 | 448.00 | 449.00 | 442.00 | 445.00 | 445.00 | -0.89% | 52,100 | 0.55 |
| Sep 25, 2026 | 451.00 | 452.00 | 447.00 | 449.00 | 449.00 | +0.22% | 42,000 | 0.44 |
| Sep 24, 2026 | 444.00 | 449.00 | 442.00 | 448.00 | 448.00 | +1.59% | 53,800 | 0.56 |
| Sep 23, 2026 | 449.00 | 450.00 | 441.00 | 441.00 | 441.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 449.00 | 450.00 | 441.00 | 441.00 | 441.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 449.00 | 450.00 | 441.00 | 441.00 | 441.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 449.00 | 450.00 | 441.00 | 441.00 | 441.00 | -1.56% | 60,800 | 0.61 |
| Sep 17, 2026 | 449.00 | 452.00 | 447.00 | 448.00 | 448.00 | +0.67% | 62,000 | 0.61 |
| Sep 16, 2026 | 452.00 | 456.00 | 445.00 | 445.00 | 445.00 | -2.20% | 70,000 | 0.69 |
| Sep 15, 2026 | 453.00 | 460.00 | 450.00 | 455.00 | 455.00 | +0.22% | 102,600 | 1.01 |
| Sep 14, 2026 | 431.00 | 457.00 | 428.00 | 454.00 | 454.00 | -1.73% | 337,700 | 3.43 |
| Sep 11, 2026 | 469.00 | 475.00 | 460.00 | 462.00 | 462.00 | -0.65% | 333,400 | 3.50 |
| Sep 10, 2026 | 484.00 | 487.00 | 464.00 | 465.00 | 465.00 | -3.93% | 349,700 | 3.75 |
| Sep 09, 2026 | 471.00 | 520.00 | 470.00 | 484.00 | 484.00 | +2.76% | 1,333,800 | 17.78 |
| Sep 08, 2026 | 474.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.84% | 51,500 | 0.68 |
| Sep 07, 2026 | 476.00 | 478.00 | 471.00 | 475.00 | 475.00 | +0.21% | 54,200 | 0.67 |
| Sep 04, 2026 | 476.00 | 476.00 | 472.00 | 474.00 | 474.00 | +0.42% | 23,300 | 0.28 |
| Sep 03, 2026 | 477.00 | 480.00 | 472.00 | 472.00 | 472.00 | -1.67% | 59,700 | 0.70 |
| Sep 02, 2026 | 483.00 | 485.00 | 475.00 | 480.00 | 480.00 | -1.03% | 65,700 | 0.74 |
| Sep 01, 2026 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -1.22% | 40,400 | 0.45 |
| Aug 31, 2026 | 490.00 | 493.00 | 483.00 | 491.00 | 491.00 | +0.20% | 86,500 | 0.97 |
| Aug 28, 2026 | 494.00 | 497.00 | 490.00 | 490.00 | 490.00 | -0.81% | 69,600 | 0.78 |
| Aug 27, 2026 | 491.00 | 496.00 | 487.00 | 494.00 | 494.00 | +1.02% | 51,500 | 0.57 |
| Aug 26, 2026 | 496.00 | 496.00 | 487.00 | 489.00 | 489.00 | -1.21% | 51,100 | 0.56 |
| Aug 25, 2026 | 491.00 | 495.00 | 486.00 | 495.00 | 495.00 | +1.64% | 54,200 | 0.59 |
| Aug 24, 2026 | 484.00 | 492.00 | 479.00 | 487.00 | 487.00 | +2.31% | 115,100 | 1.26 |