Want to see JP:3953 full AI Analyst Report?
Ohmura Shigyo Co., Ltd. (3953) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 764.00 | 764.00 | 750.00 | 762.00 | 762.00 | +0.13% | 2,600 | 1.21 |
| Oct 30, 2026 | 746.00 | 761.00 | 746.00 | 761.00 | 761.00 | +2.01% | 2,300 | 1.08 |
| Oct 29, 2026 | 754.00 | 761.00 | 745.00 | 746.00 | 746.00 | +0.00% | 9,000 | 4.39 |
| Oct 28, 2026 | 758.00 | 759.00 | 746.00 | 746.00 | 746.00 | -1.58% | 600 | 0.29 |
| Oct 27, 2026 | 745.00 | 759.00 | 744.00 | 758.00 | 758.00 | +2.16% | 6,500 | 3.34 |
| Oct 26, 2026 | 742.00 | 744.00 | 738.00 | 742.00 | 742.00 | +0.00% | 3,400 | 1.78 |
| Oct 23, 2026 | 744.00 | 745.00 | 739.00 | 742.00 | 742.00 | -0.40% | 5,400 | 2.95 |
| Oct 22, 2026 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | -1.46% | 2,200 | 1.22 |
| Oct 21, 2026 | 756.00 | 756.00 | 755.00 | 756.00 | 756.00 | -0.13% | 2,900 | 1.61 |
| Oct 20, 2026 | 757.00 | 757.00 | 755.00 | 757.00 | 757.00 | +0.00% | 600 | 0.33 |
| Oct 19, 2026 | 744.00 | 757.00 | 744.00 | 757.00 | 757.00 | +1.75% | 7,100 | 4.15 |
| Oct 16, 2026 | 756.00 | 757.00 | 740.00 | 744.00 | 744.00 | -1.20% | 18,600 | 12.40 |
| Oct 15, 2026 | 771.00 | 771.00 | 750.00 | 753.00 | 753.00 | -2.71% | 7,400 | 5.35 |
| Oct 14, 2026 | 784.00 | 784.00 | 774.00 | 774.00 | 774.00 | -0.51% | 2,500 | 1.60 |
| Oct 13, 2026 | 771.00 | 780.00 | 771.00 | 778.00 | 778.00 | +0.91% | 700 | 0.39 |
| Oct 12, 2026 | 771.00 | 780.00 | 770.00 | 771.00 | 771.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 779.00 | 780.00 | 770.00 | 771.00 | 771.00 | -1.28% | 7,100 | 3.82 |
| Oct 08, 2026 | 783.00 | 798.00 | 778.00 | 781.00 | 781.00 | -0.89% | 5,100 | 2.77 |
| Oct 07, 2026 | 791.00 | 791.00 | 788.00 | 788.00 | 788.00 | -0.76% | 400 | 0.21 |
| Oct 06, 2026 | 789.00 | 794.00 | 789.00 | 794.00 | 794.00 | +0.63% | 800 | 0.39 |
| Oct 05, 2026 | 789.00 | 789.00 | 779.00 | 789.00 | 789.00 | +0.00% | 1,000 | 0.47 |
| Oct 02, 2026 | 794.00 | 794.00 | 789.00 | 789.00 | 789.00 | -0.88% | 600 | 0.27 |
| Oct 01, 2026 | 805.00 | 805.00 | 796.00 | 796.00 | 796.00 | -0.50% | 1,800 | 0.81 |
| Sep 30, 2026 | 805.00 | 805.00 | 799.00 | 800.00 | 800.00 | +0.13% | 1,900 | 0.87 |
| Sep 29, 2026 | 797.00 | 805.00 | 797.00 | 799.00 | 799.00 | +0.38% | 1,500 | 0.68 |
| Sep 28, 2026 | 796.00 | 805.00 | 790.00 | 796.00 | 796.00 | +0.25% | 1,800 | 0.82 |
| Sep 25, 2026 | 794.00 | 794.00 | 783.00 | 794.00 | 794.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 784.00 | 794.00 | 783.00 | 794.00 | 794.00 | +1.02% | 3,600 | 1.59 |
| Sep 23, 2026 | 786.00 | 786.00 | 778.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | +0.90% | 300 | 0.13 |
| Sep 15, 2026 | 780.00 | 780.00 | 778.00 | 779.00 | 779.00 | -0.13% | 600 | 0.25 |
| Sep 14, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | +0.00% | 200 | 0.08 |
| Sep 11, 2026 | 782.00 | 782.00 | 780.00 | 780.00 | 780.00 | -0.26% | 1,900 | 0.73 |
| Sep 10, 2026 | 789.00 | 789.00 | 771.00 | 782.00 | 782.00 | -1.01% | 1,600 | 0.62 |
| Sep 09, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.13% | 1,700 | 0.65 |
| Sep 08, 2026 | 800.00 | 800.00 | 791.00 | 791.00 | 791.00 | -1.13% | 200 | 0.08 |
| Sep 07, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | +0.76% | 500 | 0.19 |
| Sep 04, 2026 | 794.00 | 798.00 | 794.00 | 794.00 | 794.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 798.00 | 798.00 | 794.00 | 794.00 | 794.00 | +0.25% | 400 | 0.15 |
| Sep 02, 2026 | 798.00 | 798.00 | 791.00 | 792.00 | 792.00 | -0.38% | 1,000 | 0.36 |
| Sep 01, 2026 | 795.00 | 798.00 | 791.00 | 795.00 | 795.00 | +0.00% | 3,600 | 1.32 |
| Aug 31, 2026 | 800.00 | 800.00 | 792.00 | 795.00 | 795.00 | -0.25% | 1,000 | 0.36 |
| Aug 28, 2026 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.87% | 900 | 0.33 |
| Aug 27, 2026 | 803.00 | 805.00 | 793.00 | 804.00 | 804.00 | +0.88% | 1,900 | 0.69 |
| Aug 26, 2026 | 797.00 | 797.00 | 795.00 | 797.00 | 797.00 | +0.00% | 400 | 0.14 |
| Aug 25, 2026 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | +0.25% | 400 | 0.14 |
