Oriental Shiraishi Corporation 1786
TSE · Japan · Industrial Services
¥336.00-4.00 (-1.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥336.00 | -1.18% | ¥341.00 | ¥341.00 | ¥334.00 | 498.00K |
| 2026-10-01 | ¥340.00 | -0.87% | ¥342.00 | ¥343.00 | ¥338.00 | 269.40K |
| 2026-09-30 | ¥343.00 | +1.18% | ¥340.00 | ¥345.00 | ¥338.00 | 338.50K |
| 2026-09-29 | ¥339.00 | -3.97% | ¥347.00 | ¥347.00 | ¥339.00 | 526.70K |
| 2026-09-28 | ¥353.00 | +0.28% | ¥353.00 | ¥356.00 | ¥352.00 | 342.60K |
| 2026-09-25 | ¥352.00 | -0.28% | ¥354.00 | ¥355.00 | ¥350.00 | 333.00K |
| 2026-09-24 | ¥353.00 | -0.84% | ¥358.00 | ¥358.00 | ¥352.00 | 513.60K |
| 2026-09-18 | ¥356.00 | 0.00% | ¥357.00 | ¥358.00 | ¥354.00 | 425.40K |
| 2026-09-17 | ¥356.00 | +1.42% | ¥352.00 | ¥357.00 | ¥352.00 | 364.20K |
| 2026-09-16 | ¥351.00 | +0.57% | ¥350.00 | ¥353.00 | ¥349.00 | 291.20K |
| 2026-09-15 | ¥349.00 | -0.29% | ¥351.00 | ¥353.00 | ¥347.00 | 303.60K |
| 2026-09-14 | ¥350.00 | +0.86% | ¥348.00 | ¥352.00 | ¥348.00 | 203.40K |
| 2026-09-11 | ¥347.00 | -0.57% | ¥347.00 | ¥351.00 | ¥345.00 | 414.70K |
| 2026-09-10 | ¥349.00 | -1.69% | ¥352.00 | ¥352.00 | ¥348.00 | 437.00K |
| 2026-09-09 | ¥355.00 | 0.00% | ¥355.00 | ¥356.00 | ¥353.00 | 380.80K |
| 2026-09-08 | ¥355.00 | 0.00% | ¥355.00 | ¥357.00 | ¥353.00 | 412.50K |
| 2026-09-07 | ¥355.00 | -1.39% | ¥360.00 | ¥362.00 | ¥355.00 | 488.40K |
| 2026-09-04 | ¥360.00 | +1.69% | ¥354.00 | ¥360.00 | ¥354.00 | 479.20K |
| 2026-09-03 | ¥354.00 | +0.57% | ¥352.00 | ¥356.00 | ¥351.00 | 495.10K |
| 2026-09-02 | ¥352.00 | -1.68% | ¥355.00 | ¥357.00 | ¥351.00 | 598.80K |
| 2026-09-01 | ¥358.00 | +0.56% | ¥354.00 | ¥359.00 | ¥352.00 | 603.90K |
| 2026-08-31 | ¥356.00 | -1.39% | ¥360.00 | ¥361.00 | ¥356.00 | 555.40K |
| 2026-08-28 | ¥361.00 | 0.00% | ¥359.00 | ¥361.00 | ¥356.00 | 517.20K |
| 2026-08-27 | ¥361.00 | -0.28% | ¥363.00 | ¥367.00 | ¥360.00 | 519.50K |
| 2026-08-26 | ¥362.00 | +0.84% | ¥359.00 | ¥364.00 | ¥358.00 | 580.10K |
| 2026-08-25 | ¥359.00 | +0.28% | ¥358.00 | ¥359.00 | ¥355.00 | 522.40K |
| 2026-08-24 | ¥358.00 | -0.28% | ¥359.00 | ¥361.00 | ¥355.00 | 520.00K |
| 2026-08-21 | ¥359.00 | +0.28% | ¥352.00 | ¥359.00 | ¥352.00 | 528.80K |
| 2026-08-20 | ¥358.00 | +0.85% | ¥357.00 | ¥361.00 | ¥355.00 | 498.40K |
| 2026-08-19 | ¥355.00 | 0.00% | ¥355.00 | ¥356.00 | ¥351.00 | 1.18M |
| 2026-08-18 | ¥355.00 | -0.56% | ¥351.00 | ¥361.00 | ¥350.00 | 988.90K |
| 2026-08-17 | ¥357.00 | +1.13% | ¥350.00 | ¥357.00 | ¥348.00 | 505.60K |
| 2026-08-14 | ¥353.00 | +0.57% | ¥346.00 | ¥354.00 | ¥346.00 | 634.90K |
| 2026-08-13 | ¥351.00 | +1.15% | ¥344.00 | ¥351.00 | ¥342.00 | 961.10K |
| 2026-08-12 | ¥347.00 | +0.58% | ¥346.00 | ¥352.00 | ¥346.00 | 678.80K |
| 2026-08-10 | ¥345.00 | -10.16% | ¥349.00 | ¥354.00 | ¥345.00 | 1.57M |
| 2026-08-07 | ¥384.00 | +4.92% | ¥363.00 | ¥389.00 | ¥359.00 | 1.50M |
| 2026-08-06 | ¥366.00 | +1.10% | ¥362.00 | ¥367.00 | ¥362.00 | 358.70K |
| 2026-08-05 | ¥362.00 | -1.90% | ¥362.00 | ¥364.00 | ¥361.00 | 539.40K |
| 2026-08-04 | ¥369.00 | -0.54% | ¥371.00 | ¥371.00 | ¥367.00 | 671.90K |
| 2026-08-03 | ¥371.00 | +1.37% | ¥363.00 | ¥373.00 | ¥358.00 | 792.80K |
| 2026-07-31 | ¥366.00 | -1.35% | ¥367.00 | ¥372.00 | ¥365.00 | 385.80K |
| 2026-07-30 | ¥371.00 | -0.80% | ¥370.00 | ¥374.00 | ¥366.00 | 616.20K |
| 2026-07-29 | ¥374.00 | +1.36% | ¥372.00 | ¥374.00 | ¥369.00 | 593.20K |
| 2026-07-28 | ¥369.00 | -0.54% | ¥370.00 | ¥372.00 | ¥364.00 | 431.10K |
| 2026-07-27 | ¥371.00 | +1.37% | ¥368.00 | ¥372.00 | ¥367.00 | 560.60K |
| 2026-07-24 | ¥366.00 | +0.27% | ¥362.00 | ¥367.00 | ¥361.00 | 396.80K |
| 2026-07-23 | ¥365.00 | +0.55% | ¥360.00 | ¥366.00 | ¥360.00 | 540.00K |
| 2026-07-22 | ¥363.00 | +0.83% | ¥360.00 | ¥366.00 | ¥360.00 | 589.40K |
| 2026-07-21 | ¥360.00 | +1.98% | ¥355.00 | ¥362.00 | ¥355.00 | 576.10K |
| 2026-07-17 | ¥353.00 | -0.84% | ¥356.00 | ¥360.00 | ¥350.00 | 430.00K |
| 2026-07-16 | ¥356.00 | -0.28% | ¥357.00 | ¥364.00 | ¥355.00 | 554.70K |
| 2026-07-15 | ¥357.00 | +1.13% | ¥356.00 | ¥361.00 | ¥355.00 | 527.00K |
| 2026-07-14 | ¥353.00 | -0.28% | ¥355.00 | ¥359.00 | ¥351.00 | 574.60K |
| 2026-07-13 | ¥354.00 | -1.94% | ¥362.00 | ¥367.00 | ¥353.00 | 567.70K |
| 2026-07-10 | ¥361.00 | +0.84% | ¥358.00 | ¥365.00 | ¥358.00 | 520.80K |
| 2026-07-09 | ¥358.00 | +0.85% | ¥355.00 | ¥359.00 | ¥353.00 | 382.60K |
| 2026-07-08 | ¥355.00 | 0.00% | ¥355.00 | ¥356.00 | ¥352.00 | 506.10K |
| 2026-07-07 | ¥355.00 | +0.85% | ¥357.00 | ¥360.00 | ¥354.00 | 430.50K |
| 2026-07-06 | ¥352.00 | +2.33% | ¥346.00 | ¥356.00 | ¥345.00 | 793.40K |
| 2026-07-03 | ¥344.00 | 0.00% | ¥345.00 | ¥350.00 | ¥344.00 | 451.10K |
| 2026-07-02 | ¥344.00 | +0.88% | ¥341.00 | ¥349.00 | ¥341.00 | 458.50K |
| 2026-07-01 | ¥341.00 | +1.19% | ¥338.00 | ¥341.00 | ¥336.00 | 308.60K |
| 2026-06-30 | ¥337.00 | -0.88% | ¥336.00 | ¥340.00 | ¥335.00 | 363.00K |
| 2026-06-29 | ¥340.00 | +0.59% | ¥337.00 | ¥341.00 | ¥336.00 | 488.60K |
| 2026-06-26 | ¥338.00 | +1.20% | ¥334.00 | ¥338.00 | ¥332.00 | 270.50K |
| 2026-06-25 | ¥334.00 | +0.30% | ¥336.00 | ¥336.00 | ¥334.00 | 223.40K |
| 2026-06-24 | ¥333.00 | +0.30% | ¥333.00 | ¥338.00 | ¥332.00 | 281.00K |
| 2026-06-23 | ¥332.00 | -1.19% | ¥336.00 | ¥340.00 | ¥331.00 | 380.40K |
| 2026-06-22 | ¥336.00 | +0.60% | ¥334.00 | ¥340.00 | ¥333.00 | 283.20K |
| 2026-06-19 | ¥334.00 | -1.76% | ¥339.00 | ¥341.00 | ¥332.00 | 659.50K |
| 2026-06-18 | ¥340.00 | +1.80% | ¥338.00 | ¥343.00 | ¥337.00 | 543.20K |
| 2026-06-17 | ¥334.00 | +0.60% | ¥333.00 | ¥337.00 | ¥332.00 | 409.10K |
| 2026-06-16 | ¥332.00 | -0.60% | ¥337.00 | ¥337.00 | ¥330.00 | 411.80K |
| 2026-06-15 | ¥334.00 | +1.52% | ¥332.00 | ¥338.00 | ¥331.00 | 626.60K |
| 2026-06-12 | ¥329.00 | +1.23% | ¥327.00 | ¥332.00 | ¥324.00 | 776.10K |
| 2026-06-11 | ¥325.00 | 0.00% | ¥324.00 | ¥325.00 | ¥319.00 | 872.70K |
| 2026-06-10 | ¥325.00 | -0.31% | ¥325.00 | ¥326.00 | ¥321.00 | 365.80K |
| 2026-06-09 | ¥326.00 | 0.00% | ¥328.00 | ¥331.00 | ¥325.00 | 436.30K |
| 2026-06-08 | ¥326.00 | -0.91% | ¥328.00 | ¥329.00 | ¥324.00 | 400.00K |
| 2026-06-05 | ¥329.00 | +2.81% | ¥321.00 | ¥329.00 | ¥320.00 | 341.90K |
| 2026-06-04 | ¥320.00 | -0.93% | ¥319.00 | ¥323.00 | ¥316.00 | 413.80K |
| 2026-06-03 | ¥323.00 | +2.54% | ¥315.00 | ¥323.00 | ¥314.00 | 450.60K |
| 2026-06-02 | ¥315.00 | -0.63% | ¥315.00 | ¥316.00 | ¥310.00 | 526.20K |
| 2026-06-01 | ¥317.00 | -2.46% | ¥325.00 | ¥325.00 | ¥316.00 | 775.80K |
| 2026-05-29 | ¥325.00 | -0.31% | ¥326.00 | ¥328.00 | ¥325.00 | 405.20K |
| 2026-05-28 | ¥326.00 | 0.00% | ¥326.00 | ¥327.00 | ¥323.00 | 432.20K |
| 2026-05-27 | ¥326.00 | +0.31% | ¥325.00 | ¥327.00 | ¥323.00 | 323.50K |
| 2026-05-26 | ¥325.00 | -0.31% | ¥323.00 | ¥331.00 | ¥322.00 | 601.20K |
| 2026-05-25 | ¥326.00 | +0.31% | ¥323.00 | ¥332.00 | ¥321.00 | 930.00K |