Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OIE SANGYO Co., Ltd. (7481) Historical Prices

JP:7481 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,548.002,548.002,521.002,521.002,521.00-1.10%2000.10
Oct 29, 20262,511.002,549.002,511.002,549.002,549.00+0.95%4000.20
Oct 28, 20262,510.002,560.002,510.002,525.002,525.00+0.16%9000.44
Oct 27, 20262,577.002,577.002,520.002,521.002,521.00-1.18%1,4000.69
Oct 26, 20262,555.002,555.002,550.002,551.002,551.00-0.16%8000.37
Oct 23, 20262,573.002,573.002,525.002,555.002,555.00+0.12%2,7001.25
Oct 22, 20262,525.002,552.002,525.002,552.002,552.00+1.11%1,9000.89
Oct 21, 20262,510.002,525.002,510.002,524.002,524.00+1.16%1,4000.65
Oct 20, 20262,506.002,506.002,490.002,495.002,495.00-0.44%6000.27
Oct 19, 20262,484.002,506.002,484.002,506.002,506.00+0.24%6000.27
Oct 16, 20262,459.002,550.002,459.002,500.002,500.00+0.60%4,3001.99
Oct 15, 20262,487.002,487.002,455.002,485.002,485.00-0.08%3,9001.86
Oct 14, 20262,487.002,487.002,476.002,487.002,487.00+0.12%2,0000.96
Oct 13, 20262,446.002,487.002,446.002,484.002,484.00-0.12%2,3001.11
Oct 12, 20262,487.002,497.002,462.002,487.002,487.00+0.00%00.00
Oct 09, 20262,497.002,497.002,462.002,487.002,487.00+0.57%2,4001.15
Oct 08, 20262,479.002,482.002,440.002,473.002,473.00-1.43%5,7002.83
Oct 07, 20262,517.002,517.002,482.002,509.002,509.00-0.20%4,0002.01
Oct 06, 20262,526.002,526.002,512.002,514.002,514.00-1.33%2,3001.14
Oct 05, 20262,559.002,559.002,520.002,548.002,548.00-0.43%2,0001.00
Oct 02, 20262,562.002,562.002,552.002,559.002,559.00-0.16%1,0000.48
Oct 01, 20262,565.002,604.002,560.002,563.002,563.00-0.97%1,5000.73
Sep 30, 20262,587.002,589.002,587.002,588.002,588.00+0.04%7000.34
Sep 29, 20262,575.002,597.002,563.002,587.002,587.00-0.35%1,8000.88
Sep 28, 20262,630.002,649.002,629.002,648.002,596.00+1.03%3,3001.63
Sep 25, 20262,654.002,654.002,596.002,621.002,569.53+0.38%4,7002.35
Sep 24, 20262,598.002,626.002,590.002,611.002,559.73+1.71%3,9001.99
Sep 23, 20262,567.002,599.002,567.002,567.002,516.59+0.00%00.00
Sep 22, 20262,567.002,599.002,567.002,567.002,516.59+0.00%00.00
Sep 21, 20262,567.002,599.002,567.002,567.002,516.59+0.00%00.00
Sep 18, 20262,599.002,599.002,567.002,567.002,516.59+0.08%2,3001.02
Sep 17, 20262,555.002,580.002,555.002,565.002,514.63+0.39%1,7000.75
Sep 16, 20262,579.002,580.002,551.002,555.002,504.83-0.97%3,4001.51
Sep 15, 20262,580.002,599.002,578.002,580.002,529.34-0.85%5,2002.38
Sep 14, 20262,604.002,605.002,587.002,602.002,550.90+0.08%1,9000.88
Sep 11, 20262,600.002,600.002,600.002,600.002,548.94-0.38%3000.14
Sep 10, 20262,619.002,619.002,600.002,610.002,558.75-0.11%1,9000.76
Sep 09, 20262,601.002,614.002,600.002,613.002,561.69+0.46%2,1000.82
Sep 08, 20262,613.002,626.002,601.002,601.002,549.92-0.46%1,1000.43
Sep 07, 20262,601.002,618.002,601.002,613.002,561.69+0.85%1,4000.54
Sep 04, 20262,619.002,624.002,591.002,591.002,540.12+0.43%2,2000.84
Sep 03, 20262,600.002,600.002,521.002,580.002,529.34-0.77%3,8001.44
Sep 02, 20262,609.002,638.002,600.002,600.002,548.94-1.55%2,6000.98
Sep 01, 20262,626.002,641.002,625.002,641.002,589.14+0.57%9000.34
Aug 31, 20262,627.002,640.002,625.002,626.002,574.43-0.04%1,6000.59
Aug 28, 20262,629.002,629.002,606.002,627.002,575.41-0.08%7000.26
Aug 27, 20262,602.002,629.002,600.002,629.002,577.37+0.08%1,6000.59
Aug 26, 20262,629.002,629.002,601.002,627.002,575.41-0.08%1,3000.48
Aug 25, 20262,627.002,630.002,557.002,629.002,577.37+0.84%3,7001.38
Aug 24, 20262,596.002,607.002,587.002,607.002,555.81-0.27%1,4000.52