Ohishi Sangyo Co., Ltd.(JP:3943)
Â¥1,258.00+4.00 (+0.32%)
JP:3943
Ohishi Sangyo Co., Ltd. historical prices
Â¥1,258.00
At close:+4.00 (+0.32%)
Want to see JP:3943 full AI Analyst Report?
Ohishi Sangyo Co., Ltd. (3943) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,252.00 | 1,259.00 | 1,251.00 | 1,258.00 | 1,258.00 | +0.32% | 2,300 | 0.96 |
| Nov 10, 2026 | 1,251.00 | 1,260.00 | 1,251.00 | 1,254.00 | 1,254.00 | +0.32% | 1,700 | 0.68 |
| Nov 09, 2026 | 1,250.00 | 1,256.00 | 1,250.00 | 1,251.00 | 1,251.00 | +0.08% | 3,200 | 1.22 |
| Nov 06, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 6,800 | 2.70 |
| Nov 05, 2026 | 1,269.00 | 1,280.00 | 1,268.00 | 1,270.00 | 1,270.00 | +0.08% | 4,900 | 1.79 |
| Nov 04, 2026 | 1,277.00 | 1,280.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.01% | 4,400 | 1.63 |
| Nov 03, 2026 | 1,282.00 | 1,291.00 | 1,277.00 | 1,282.00 | 1,282.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,282.00 | 1,291.00 | 1,277.00 | 1,282.00 | 1,282.00 | 0.00% | 4,200 | 1.57 |
| Oct 30, 2026 | 1,283.00 | 1,283.00 | 1,275.00 | 1,282.00 | 1,282.00 | -0.08% | 1,200 | 0.45 |
| Oct 29, 2026 | 1,277.00 | 1,284.00 | 1,275.00 | 1,283.00 | 1,283.00 | +0.47% | 1,100 | 0.39 |
| Oct 28, 2026 | 1,276.00 | 1,279.00 | 1,272.00 | 1,277.00 | 1,277.00 | +0.08% | 1,800 | 0.64 |
| Oct 27, 2026 | 1,281.00 | 1,284.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.39% | 3,800 | 1.37 |
| Oct 26, 2026 | 1,283.00 | 1,283.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.16% | 2,600 | 0.95 |
| Oct 23, 2026 | 1,283.00 | 1,283.00 | 1,282.00 | 1,283.00 | 1,283.00 | 0.00% | 1,500 | 0.55 |
| Oct 22, 2026 | 1,288.00 | 1,288.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.39% | 1,100 | 0.40 |
| Oct 21, 2026 | 1,288.00 | 1,300.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.00% | 4,800 | 1.77 |
| Oct 20, 2026 | 1,289.00 | 1,289.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.08% | 3,500 | 1.31 |
| Oct 19, 2026 | 1,289.00 | 1,304.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.00% | 4,600 | 1.75 |
| Oct 16, 2026 | 1,289.00 | 1,294.00 | 1,288.00 | 1,289.00 | 1,289.00 | 0.00% | 1,500 | 0.56 |
| Oct 15, 2026 | 1,296.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.69% | 2,300 | 0.87 |
| Oct 14, 2026 | 1,300.00 | 1,314.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.00% | 1,700 | 0.64 |
| Oct 13, 2026 | 1,300.00 | 1,322.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.15% | 5,600 | 2.14 |
| Oct 12, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,309.00 | 1,309.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.00% | 1,200 | 0.44 |
| Oct 08, 2026 | 1,298.00 | 1,300.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.00% | 1,000 | 0.35 |
| Oct 07, 2026 | 1,300.00 | 1,301.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.00% | 2,400 | 0.82 |
| Oct 06, 2026 | 1,301.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 5,900 | 2.05 |
| Oct 05, 2026 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.84% | 1,500 | 0.52 |
| Oct 02, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.00% | 600 | 0.21 |
| Oct 01, 2026 | 1,318.00 | 1,318.00 | 1,311.00 | 1,312.00 | 1,312.00 | -0.46% | 600 | 0.20 |
| Sep 30, 2026 | 1,310.00 | 1,318.00 | 1,310.00 | 1,318.00 | 1,318.00 | -0.08% | 1,000 | 0.33 |
| Sep 29, 2026 | 1,310.00 | 1,325.00 | 1,302.00 | 1,319.00 | 1,319.00 | +1.54% | 1,400 | 0.46 |
| Sep 28, 2026 | 1,325.00 | 1,325.00 | 1,323.00 | 1,325.00 | 1,299.00 | 0.00% | 1,700 | 0.56 |
| Sep 25, 2026 | 1,326.00 | 1,344.00 | 1,325.00 | 1,325.00 | 1,299.00 | -0.08% | 2,300 | 0.75 |
| Sep 24, 2026 | 1,336.00 | 1,345.00 | 1,326.00 | 1,326.00 | 1,299.98 | -0.67% | 4,500 | 1.47 |
| Sep 23, 2026 | 1,335.00 | 1,335.00 | 1,323.00 | 1,335.00 | 1,308.80 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,335.00 | 1,335.00 | 1,323.00 | 1,335.00 | 1,308.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,335.00 | 1,335.00 | 1,323.00 | 1,335.00 | 1,308.80 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,333.00 | 1,335.00 | 1,323.00 | 1,335.00 | 1,308.80 | +0.91% | 4,300 | 1.37 |
| Sep 17, 2026 | 1,322.00 | 1,333.00 | 1,322.00 | 1,323.00 | 1,297.04 | +0.08% | 800 | 0.25 |
| Sep 16, 2026 | 1,322.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,296.06 | 0.00% | 2,300 | 0.72 |
| Sep 15, 2026 | 1,333.00 | 1,333.00 | 1,310.00 | 1,322.00 | 1,296.06 | -0.38% | 2,800 | 0.86 |
| Sep 14, 2026 | 1,311.00 | 1,327.00 | 1,311.00 | 1,327.00 | 1,300.96 | +1.22% | 2,600 | 0.80 |
| Sep 11, 2026 | 1,317.00 | 1,320.00 | 1,311.00 | 1,311.00 | 1,285.27 | -0.68% | 2,200 | 0.67 |
| Sep 10, 2026 | 1,320.00 | 1,322.00 | 1,316.00 | 1,320.00 | 1,294.10 | 0.00% | 2,200 | 0.63 |
| Sep 09, 2026 | 1,321.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,294.10 | -0.08% | 1,900 | 0.53 |
| Sep 08, 2026 | 1,326.00 | 1,326.00 | 1,321.00 | 1,321.00 | 1,295.08 | -0.38% | 600 | 0.17 |
| Sep 07, 2026 | 1,320.00 | 1,327.00 | 1,319.00 | 1,326.00 | 1,299.98 | +0.45% | 1,200 | 0.33 |
| Sep 04, 2026 | 1,320.00 | 1,331.00 | 1,318.00 | 1,320.00 | 1,294.10 | 0.00% | 1,300 | 0.35 |
| Sep 03, 2026 | 1,321.00 | 1,331.00 | 1,320.00 | 1,320.00 | 1,294.10 | +0.23% | 1,900 | 0.50 |
