Oi Electric Co., Ltd.(JP:6822)
Â¥4,825.00+20.00 (+0.42%)
JP:6822
Oi Electric Co., Ltd. historical prices
Â¥4,825.00
At close:+20.00 (+0.42%)
Want to see JP:6822 full AI Analyst Report?
Oi Electric Co., Ltd. (6822) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,780.00 | 4,870.00 | 4,780.00 | 4,825.00 | 4,825.00 | +0.42% | 9,400 | 1.58 |
| Nov 10, 2026 | 4,800.00 | 4,820.00 | 4,785.00 | 4,805.00 | 4,805.00 | +1.05% | 2,800 | 0.47 |
| Nov 09, 2026 | 4,755.00 | 4,850.00 | 4,750.00 | 4,795.00 | 4,795.00 | +0.84% | 5,200 | 0.88 |
| Nov 06, 2026 | 4,795.00 | 4,820.00 | 4,755.00 | 4,755.00 | 4,755.00 | -3.65% | 14,800 | 2.62 |
| Nov 05, 2026 | 4,845.00 | 4,950.00 | 4,845.00 | 4,935.00 | 4,935.00 | +0.71% | 5,500 | 0.98 |
| Nov 04, 2026 | 4,905.00 | 4,930.00 | 4,840.00 | 4,900.00 | 4,900.00 | -0.10% | 5,600 | 1.00 |
| Nov 03, 2026 | 4,905.00 | 4,945.00 | 4,720.00 | 4,905.00 | 4,905.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,780.00 | 4,945.00 | 4,720.00 | 4,905.00 | 4,905.00 | +4.14% | 12,600 | 2.29 |
| Oct 30, 2026 | 4,700.00 | 4,775.00 | 4,620.00 | 4,710.00 | 4,710.00 | -5.99% | 10,500 | 1.95 |
| Oct 29, 2026 | 5,070.00 | 5,140.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.76% | 2,200 | 0.40 |
| Oct 28, 2026 | 5,140.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | +1.19% | 3,300 | 0.59 |
| Oct 27, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | +0.90% | 300 | 0.05 |
| Oct 26, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,995.00 | 4,995.00 | +0.20% | 4,500 | 0.74 |
| Oct 23, 2026 | 5,040.00 | 5,040.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.20% | 3,900 | 0.64 |
| Oct 22, 2026 | 4,990.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,995.00 | +0.10% | 2,900 | 0.48 |
| Oct 21, 2026 | 5,000.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.10% | 13,300 | 2.27 |
| Oct 20, 2026 | 4,875.00 | 5,020.00 | 4,875.00 | 4,995.00 | 4,995.00 | +1.63% | 28,700 | 5.27 |
| Oct 19, 2026 | 4,920.00 | 4,995.00 | 4,795.00 | 4,915.00 | 4,915.00 | -1.50% | 4,300 | 0.79 |
| Oct 16, 2026 | 4,960.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,990.00 | +0.20% | 8,200 | 1.54 |
| Oct 15, 2026 | 4,960.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.20% | 8,800 | 1.70 |
| Oct 14, 2026 | 5,000.00 | 5,000.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.19% | 900 | 0.17 |
| Oct 13, 2026 | 4,975.00 | 5,050.00 | 4,975.00 | 5,050.00 | 5,050.00 | +0.40% | 600 | 0.11 |
| Oct 12, 2026 | 5,030.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4,960.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | +0.60% | 500 | 0.09 |
| Oct 08, 2026 | 4,985.00 | 5,050.00 | 4,985.00 | 5,000.00 | 5,000.00 | 0.00% | 900 | 0.17 |
| Oct 07, 2026 | 4,940.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | +0.20% | 2,400 | 0.45 |
| Oct 06, 2026 | 4,955.00 | 5,000.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.00% | 3,900 | 0.73 |
| Oct 05, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.00% | 2,600 | 0.49 |
| Oct 02, 2026 | 4,940.00 | 5,000.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.00% | 3,800 | 0.71 |
| Oct 01, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | -0.10% | 6,100 | 1.15 |
| Sep 30, 2026 | 4,900.00 | 5,020.00 | 4,895.00 | 4,995.00 | 4,995.00 | -0.10% | 16,300 | 3.18 |
| Sep 29, 2026 | 4,925.00 | 5,010.00 | 4,925.00 | 5,000.00 | 5,000.00 | +0.40% | 6,500 | 1.29 |
| Sep 28, 2026 | 5,050.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,980.00 | -0.99% | 4,400 | 0.88 |
| Sep 25, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,029.80 | +1.20% | 900 | 0.18 |
| Sep 24, 2026 | 5,000.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,970.04 | -0.20% | 3,300 | 0.65 |
| Sep 23, 2026 | 5,000.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,980.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,000.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,980.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,000.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,980.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4,980.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,980.00 | +0.50% | 1,000 | 0.18 |
| Sep 17, 2026 | 4,920.00 | 5,010.00 | 4,920.00 | 4,975.00 | 4,955.10 | -0.30% | 1,600 | 0.29 |
| Sep 16, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,990.00 | 4,970.04 | +1.42% | 2,900 | 0.52 |
| Sep 15, 2026 | 4,980.00 | 5,000.00 | 4,860.00 | 4,920.00 | 4,900.32 | -3.15% | 7,400 | 1.33 |
| Sep 14, 2026 | 4,960.00 | 5,080.00 | 4,960.00 | 5,080.00 | 5,059.68 | +1.60% | 1,800 | 0.32 |
| Sep 11, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,980.00 | 0.00% | 1,700 | 0.30 |
| Sep 10, 2026 | 4,970.00 | 5,000.00 | 4,970.00 | 5,000.00 | 4,980.00 | 0.00% | 800 | 0.14 |
| Sep 09, 2026 | 4,955.00 | 5,010.00 | 4,955.00 | 5,000.00 | 4,980.00 | 0.00% | 700 | 0.12 |
| Sep 08, 2026 | 5,000.00 | 5,070.00 | 4,995.00 | 5,000.00 | 4,980.00 | 0.00% | 3,700 | 0.65 |
| Sep 07, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,980.00 | -0.79% | 1,000 | 0.17 |
| Sep 04, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,019.84 | -0.59% | 400 | 0.07 |
| Sep 03, 2026 | 4,950.00 | 5,070.00 | 4,950.00 | 5,070.00 | 5,049.72 | +1.81% | 4,900 | 0.83 |
