Want to see JP:3166 full AI Analyst Report?
Ochi Holdings Co., Ltd. (3166) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,424.00 | 1,424.00 | 1,415.00 | 1,424.00 | 1,424.00 | +0.00% | 1,900 | 0.74 |
| Oct 29, 2026 | 1,412.00 | 1,424.00 | 1,402.00 | 1,424.00 | 1,424.00 | +0.35% | 4,100 | 1.62 |
| Oct 28, 2026 | 1,417.00 | 1,420.00 | 1,406.00 | 1,419.00 | 1,419.00 | +0.50% | 2,200 | 0.86 |
| Oct 27, 2026 | 1,416.00 | 1,420.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.28% | 4,500 | 1.76 |
| Oct 26, 2026 | 1,411.00 | 1,416.00 | 1,410.00 | 1,416.00 | 1,416.00 | +0.43% | 1,900 | 0.71 |
| Oct 23, 2026 | 1,402.00 | 1,410.00 | 1,402.00 | 1,410.00 | 1,410.00 | +0.43% | 800 | 0.30 |
| Oct 22, 2026 | 1,405.00 | 1,411.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.14% | 3,200 | 1.19 |
| Oct 21, 2026 | 1,405.00 | 1,413.00 | 1,405.00 | 1,406.00 | 1,406.00 | +0.07% | 2,100 | 0.78 |
| Oct 20, 2026 | 1,413.00 | 1,415.00 | 1,403.00 | 1,405.00 | 1,405.00 | -0.35% | 3,600 | 1.35 |
| Oct 19, 2026 | 1,408.00 | 1,415.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.28% | 4,600 | 1.75 |
| Oct 16, 2026 | 1,413.00 | 1,414.00 | 1,403.00 | 1,414.00 | 1,414.00 | +0.07% | 2,900 | 1.11 |
| Oct 15, 2026 | 1,417.00 | 1,417.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.28% | 5,500 | 2.18 |
| Oct 14, 2026 | 1,416.00 | 1,427.00 | 1,416.00 | 1,417.00 | 1,417.00 | +0.07% | 2,900 | 1.12 |
| Oct 13, 2026 | 1,411.00 | 1,420.00 | 1,411.00 | 1,416.00 | 1,416.00 | +0.43% | 1,300 | 0.49 |
| Oct 12, 2026 | 1,410.00 | 1,410.00 | 1,403.00 | 1,410.00 | 1,410.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,408.00 | 1,410.00 | 1,403.00 | 1,410.00 | 1,410.00 | +0.64% | 1,700 | 0.62 |
| Oct 08, 2026 | 1,413.00 | 1,414.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.20% | 4,000 | 1.48 |
| Oct 07, 2026 | 1,432.00 | 1,432.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.98% | 2,900 | 1.08 |
| Oct 06, 2026 | 1,430.00 | 1,435.00 | 1,420.00 | 1,432.00 | 1,432.00 | +0.35% | 2,400 | 0.90 |
| Oct 05, 2026 | 1,435.00 | 1,439.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.28% | 2,600 | 0.98 |
| Oct 02, 2026 | 1,445.00 | 1,447.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.11% | 3,100 | 1.18 |
| Oct 01, 2026 | 1,455.00 | 1,455.00 | 1,435.00 | 1,447.00 | 1,447.00 | +0.14% | 2,400 | 0.91 |
| Sep 30, 2026 | 1,442.00 | 1,452.00 | 1,440.00 | 1,445.00 | 1,445.00 | +0.42% | 3,000 | 1.15 |
| Sep 29, 2026 | 1,440.00 | 1,440.00 | 1,433.00 | 1,439.00 | 1,439.00 | +1.05% | 2,100 | 0.80 |
| Sep 28, 2026 | 1,450.00 | 1,455.00 | 1,450.00 | 1,451.00 | 1,424.00 | +0.07% | 4,000 | 1.53 |
| Sep 25, 2026 | 1,440.00 | 1,451.00 | 1,440.00 | 1,450.00 | 1,423.02 | +0.69% | 2,100 | 0.81 |
| Sep 24, 2026 | 1,441.00 | 1,452.00 | 1,440.00 | 1,440.00 | 1,413.20 | -0.69% | 3,800 | 1.42 |
| Sep 23, 2026 | 1,450.00 | 1,456.00 | 1,443.00 | 1,450.00 | 1,423.02 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,450.00 | 1,456.00 | 1,443.00 | 1,450.00 | 1,423.02 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,450.00 | 1,456.00 | 1,443.00 | 1,450.00 | 1,423.02 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,456.00 | 1,456.00 | 1,443.00 | 1,450.00 | 1,423.02 | -0.41% | 2,000 | 0.72 |
| Sep 17, 2026 | 1,455.00 | 1,458.00 | 1,433.00 | 1,456.00 | 1,428.91 | +0.21% | 3,000 | 1.08 |
| Sep 16, 2026 | 1,460.00 | 1,464.00 | 1,422.00 | 1,453.00 | 1,425.96 | -0.55% | 4,500 | 1.63 |
| Sep 15, 2026 | 1,465.00 | 1,465.00 | 1,461.00 | 1,461.00 | 1,433.81 | -0.14% | 1,400 | 0.51 |
| Sep 14, 2026 | 1,470.00 | 1,470.00 | 1,463.00 | 1,463.00 | 1,435.78 | +0.00% | 1,100 | 0.39 |
| Sep 11, 2026 | 1,466.00 | 1,475.00 | 1,462.00 | 1,463.00 | 1,435.78 | -0.20% | 1,700 | 0.60 |
| Sep 10, 2026 | 1,465.00 | 1,471.00 | 1,465.00 | 1,466.00 | 1,438.72 | +0.07% | 2,400 | 0.83 |
| Sep 09, 2026 | 1,471.00 | 1,473.00 | 1,465.00 | 1,465.00 | 1,437.74 | -0.48% | 1,100 | 0.38 |
| Sep 08, 2026 | 1,466.00 | 1,474.00 | 1,466.00 | 1,472.00 | 1,444.61 | -0.20% | 1,000 | 0.34 |
| Sep 07, 2026 | 1,465.00 | 1,475.00 | 1,463.00 | 1,475.00 | 1,447.55 | +0.55% | 2,500 | 0.85 |
| Sep 04, 2026 | 1,470.00 | 1,470.00 | 1,467.00 | 1,467.00 | 1,439.70 | -0.47% | 1,700 | 0.58 |
| Sep 03, 2026 | 1,475.00 | 1,475.00 | 1,473.00 | 1,474.00 | 1,446.57 | -0.14% | 600 | 0.20 |
| Sep 02, 2026 | 1,480.00 | 1,480.00 | 1,476.00 | 1,476.00 | 1,448.53 | -0.27% | 1,500 | 0.50 |
| Sep 01, 2026 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,452.46 | +0.41% | 2,500 | 0.82 |
| Aug 31, 2026 | 1,480.00 | 1,480.00 | 1,471.00 | 1,474.00 | 1,446.57 | +0.00% | 2,500 | 0.80 |
| Aug 28, 2026 | 1,478.00 | 1,479.00 | 1,466.00 | 1,474.00 | 1,446.57 | -0.27% | 5,100 | 1.59 |
| Aug 27, 2026 | 1,469.00 | 1,478.00 | 1,467.00 | 1,478.00 | 1,450.50 | +0.75% | 6,400 | 2.00 |
| Aug 26, 2026 | 1,466.00 | 1,469.00 | 1,464.00 | 1,467.00 | 1,439.70 | +0.55% | 3,300 | 1.04 |
| Aug 25, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,459.00 | 1,431.85 | +0.69% | 2,300 | 0.71 |
| Aug 24, 2026 | 1,446.00 | 1,450.00 | 1,445.00 | 1,449.00 | 1,422.04 | +0.49% | 2,700 | 0.83 |
