Oval(JP:7727)
Â¥897.00+16.00 (+1.82%)
JP:7727
Oval historical prices
Â¥897.00
At close:+16.00 (+1.82%)
Want to see JP:7727 full AI Analyst Report?
Oval (7727) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 871.00 | 901.00 | 871.00 | 897.00 | 897.00 | +1.82% | 70,600 | 0.59 |
| Nov 10, 2026 | 871.00 | 890.00 | 864.00 | 881.00 | 881.00 | +8.90% | 111,200 | 0.92 |
| Nov 09, 2026 | 830.00 | 868.00 | 830.00 | 855.00 | 855.00 | +5.69% | 101,400 | 0.83 |
| Nov 06, 2026 | 810.00 | 825.00 | 791.00 | 809.00 | 809.00 | -4.71% | 156,900 | 1.31 |
| Nov 05, 2026 | 859.00 | 890.00 | 840.00 | 849.00 | 849.00 | -0.70% | 99,900 | 0.79 |
| Nov 04, 2026 | 889.00 | 889.00 | 833.00 | 855.00 | 855.00 | -3.61% | 202,700 | 1.63 |
| Nov 03, 2026 | 887.00 | 897.00 | 870.00 | 887.00 | 887.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 877.00 | 897.00 | 870.00 | 887.00 | 887.00 | +0.23% | 57,800 | 0.45 |
| Oct 30, 2026 | 895.00 | 902.00 | 850.00 | 885.00 | 885.00 | -1.67% | 166,700 | 1.31 |
| Oct 29, 2026 | 906.00 | 906.00 | 887.00 | 900.00 | 900.00 | -1.10% | 28,300 | 0.22 |
| Oct 28, 2026 | 904.00 | 921.00 | 903.00 | 910.00 | 910.00 | +0.89% | 80,600 | 0.63 |
| Oct 27, 2026 | 909.00 | 922.00 | 886.00 | 902.00 | 902.00 | -0.22% | 44,500 | 0.35 |
| Oct 26, 2026 | 915.00 | 922.00 | 899.00 | 904.00 | 904.00 | -0.66% | 63,600 | 0.49 |
| Oct 23, 2026 | 903.00 | 912.00 | 864.00 | 910.00 | 910.00 | 0.00% | 208,900 | 1.64 |
| Oct 22, 2026 | 899.00 | 939.00 | 899.00 | 910.00 | 910.00 | +1.11% | 103,400 | 0.81 |
| Oct 21, 2026 | 902.00 | 921.00 | 900.00 | 900.00 | 900.00 | +0.22% | 53,700 | 0.42 |
| Oct 20, 2026 | 932.00 | 935.00 | 882.00 | 898.00 | 898.00 | -3.44% | 172,000 | 1.37 |
| Oct 19, 2026 | 909.00 | 935.00 | 898.00 | 930.00 | 930.00 | +0.98% | 79,100 | 0.63 |
| Oct 16, 2026 | 919.00 | 925.00 | 877.00 | 921.00 | 921.00 | +1.66% | 176,800 | 1.42 |
| Oct 15, 2026 | 912.00 | 927.00 | 895.00 | 906.00 | 906.00 | -1.41% | 128,000 | 1.04 |
| Oct 14, 2026 | 924.00 | 926.00 | 914.00 | 919.00 | 919.00 | -0.76% | 24,800 | 0.20 |
| Oct 13, 2026 | 923.00 | 952.00 | 913.00 | 926.00 | 926.00 | +0.33% | 101,600 | 0.82 |
| Oct 12, 2026 | 923.00 | 932.00 | 912.00 | 923.00 | 923.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 920.00 | 932.00 | 912.00 | 923.00 | 923.00 | +0.54% | 86,500 | 0.69 |
| Oct 08, 2026 | 945.00 | 947.00 | 912.00 | 918.00 | 918.00 | -3.47% | 116,000 | 0.93 |
| Oct 07, 2026 | 959.00 | 971.00 | 951.00 | 951.00 | 951.00 | -1.14% | 78,800 | 0.64 |
| Oct 06, 2026 | 979.00 | 990.00 | 955.00 | 962.00 | 962.00 | -1.64% | 142,900 | 1.17 |
| Oct 05, 2026 | 955.00 | 980.00 | 948.00 | 978.00 | 978.00 | +2.95% | 144,800 | 1.19 |
| Oct 02, 2026 | 940.00 | 967.00 | 939.00 | 950.00 | 950.00 | +0.21% | 119,700 | 0.99 |
| Oct 01, 2026 | 936.00 | 948.00 | 913.00 | 948.00 | 948.00 | -0.11% | 146,800 | 1.22 |
| Sep 30, 2026 | 932.00 | 956.00 | 928.00 | 949.00 | 949.00 | +2.37% | 110,100 | 0.92 |
| Sep 29, 2026 | 906.00 | 950.00 | 906.00 | 927.00 | 927.00 | +4.04% | 104,500 | 0.88 |
| Sep 28, 2026 | 947.00 | 949.00 | 905.00 | 905.00 | 891.00 | -3.93% | 109,300 | 0.92 |
| Sep 25, 2026 | 950.00 | 954.00 | 919.00 | 942.00 | 927.43 | -0.63% | 251,600 | 2.18 |
| Sep 24, 2026 | 898.00 | 949.00 | 895.00 | 948.00 | 933.33 | +5.57% | 257,700 | 2.28 |
| Sep 23, 2026 | 898.00 | 899.00 | 865.00 | 898.00 | 884.11 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 898.00 | 899.00 | 865.00 | 898.00 | 884.11 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 898.00 | 899.00 | 865.00 | 898.00 | 884.11 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 877.00 | 899.00 | 865.00 | 898.00 | 884.11 | +2.05% | 169,600 | 1.46 |
| Sep 17, 2026 | 865.00 | 892.00 | 861.00 | 880.00 | 866.39 | +1.27% | 110,800 | 0.96 |
| Sep 16, 2026 | 845.00 | 871.00 | 839.00 | 869.00 | 855.56 | +3.33% | 97,600 | 0.84 |
| Sep 15, 2026 | 845.00 | 849.00 | 832.00 | 841.00 | 827.99 | -0.83% | 75,500 | 0.63 |
| Sep 14, 2026 | 827.00 | 851.00 | 817.00 | 848.00 | 834.88 | +1.80% | 102,000 | 0.86 |
| Sep 11, 2026 | 815.00 | 833.00 | 804.00 | 833.00 | 820.11 | +1.22% | 77,400 | 0.66 |
| Sep 10, 2026 | 823.00 | 831.00 | 814.00 | 823.00 | 810.27 | 0.00% | 46,800 | 0.40 |
| Sep 09, 2026 | 837.00 | 841.00 | 823.00 | 823.00 | 810.27 | -1.56% | 114,200 | 0.97 |
| Sep 08, 2026 | 878.00 | 888.00 | 836.00 | 836.00 | 823.07 | -5.00% | 170,100 | 1.45 |
| Sep 07, 2026 | 843.00 | 888.00 | 843.00 | 880.00 | 866.39 | +5.26% | 245,500 | 2.13 |
| Sep 04, 2026 | 822.00 | 842.00 | 814.00 | 836.00 | 823.07 | +2.20% | 127,300 | 1.11 |
| Sep 03, 2026 | 840.00 | 841.00 | 813.00 | 818.00 | 805.35 | -1.45% | 153,100 | 1.34 |
