Ohmoto Gumi Co., Ltd. 1793
TSE · Japan · Industrial Services
¥2,055.00-45.00 (-2.14%)
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 | ¥2,055.00 | -2.14% | ¥2,089.00 | ¥2,089.00 | ¥2,053.00 | 4.60K |
| 2026-10-01 | ¥2,100.00 | -0.24% | ¥2,105.00 | ¥2,119.00 | ¥2,086.00 | 1.50K |
| 2026-09-30 | ¥2,105.00 | -0.09% | ¥2,107.00 | ¥2,107.00 | ¥2,083.00 | 1.40K |
| 2026-09-29 | ¥2,107.00 | -0.99% | ¥2,098.00 | ¥2,126.00 | ¥2,098.00 |
| 2.30K |
| 2026-09-28 | ¥2,128.00 | +0.05% | ¥2,111.00 | ¥2,133.00 | ¥2,102.00 | 3.50K |
| 2026-09-25 | ¥2,127.00 | +0.38% | ¥2,119.00 | ¥2,132.00 | ¥2,113.00 | 3.00K |
| 2026-09-24 | ¥2,119.00 | -0.09% | ¥2,134.00 | ¥2,136.00 | ¥2,083.00 | 4.90K |
| 2026-09-18 | ¥2,121.00 | +0.28% | ¥2,120.00 | ¥2,125.00 | ¥2,105.00 | 1.20K |
| 2026-09-17 | ¥2,115.00 | +0.95% | ¥2,096.00 | ¥2,115.00 | ¥2,096.00 | 1.30K |
| 2026-09-16 | ¥2,095.00 | +0.24% | ¥2,089.00 | ¥2,099.00 | ¥2,070.00 | 1.80K |
| 2026-09-15 | ¥2,090.00 | -0.05% | ¥2,098.00 | ¥2,100.00 | ¥2,080.00 | 2.30K |
| 2026-09-14 | ¥2,091.00 | +0.53% | ¥2,076.00 | ¥2,091.00 | ¥2,069.00 | 1.20K |
| 2026-09-11 | ¥2,080.00 | -0.38% | ¥2,080.00 | ¥2,100.00 | ¥2,080.00 | 1.70K |
| 2026-09-10 | ¥2,088.00 | -0.19% | ¥2,080.00 | ¥2,088.00 | ¥2,070.00 | 1.20K |
| 2026-09-09 | ¥2,092.00 | +0.58% | ¥2,080.00 | ¥2,093.00 | ¥2,069.00 | 1.80K |
| 2026-09-08 | ¥2,080.00 | -0.34% | ¥2,087.00 | ¥2,098.00 | ¥2,080.00 | 800 |
| 2026-09-07 | ¥2,087.00 | -0.05% | ¥2,097.00 | ¥2,099.00 | ¥2,062.00 | 1.40K |
| 2026-09-04 | ¥2,088.00 | -0.76% | ¥2,104.00 | ¥2,104.00 | ¥2,080.00 | 800 |
| 2026-09-03 | ¥2,104.00 | +1.15% | ¥2,099.00 | ¥2,110.00 | ¥2,089.00 | 3.00K |
| 2026-09-02 | ¥2,080.00 | -1.98% | ¥2,121.00 | ¥2,158.00 | ¥2,062.00 | 11.10K |
| 2026-09-01 | ¥2,122.00 | +0.24% | ¥2,120.00 | ¥2,146.00 | ¥2,120.00 | 2.10K |
| 2026-08-31 | ¥2,117.00 | -0.98% | ¥2,147.00 | ¥2,147.00 | ¥2,103.00 | 1.40K |
| 2026-08-28 | ¥2,138.00 | +0.90% | ¥2,112.00 | ¥2,147.00 | ¥2,094.00 | 4.90K |
| 2026-08-27 | ¥2,119.00 | -1.35% | ¥2,148.00 | ¥2,180.00 | ¥2,119.00 | 6.00K |
| 2026-08-26 | ¥2,148.00 | +0.47% | ¥2,139.00 | ¥2,200.00 | ¥2,135.00 | 5.20K |
| 2026-08-25 | ¥2,138.00 | +1.91% | ¥2,140.00 | ¥2,140.00 | ¥2,123.00 | 3.70K |
| 2026-08-24 | ¥2,098.00 | +3.10% | ¥2,042.00 | ¥2,136.00 | ¥2,042.00 | 7.20K |
| 2026-08-21 | ¥2,035.00 | +0.69% | ¥2,036.00 | ¥2,036.00 | ¥2,023.00 | 1.20K |
| 2026-08-20 | ¥2,021.00 | +0.20% | ¥2,024.00 | ¥2,036.00 | ¥2,013.00 | 2.60K |
| 2026-08-19 | ¥2,017.00 | -0.84% | ¥2,020.00 | ¥2,029.00 | ¥2,017.00 | 2.40K |
| 2026-08-18 | ¥2,034.00 | +0.25% | ¥2,049.00 | ¥2,049.00 | ¥2,030.00 | 800 |
| 2026-08-17 | ¥2,029.00 | -0.05% | ¥2,023.00 | ¥2,052.00 | ¥2,023.00 | 2.80K |
| 2026-08-14 | ¥2,030.00 | -0.68% | ¥2,032.00 | ¥2,046.00 | ¥2,014.00 | 2.10K |
| 2026-08-13 | ¥2,044.00 | +1.69% | ¥2,012.00 | ¥2,044.00 | ¥2,012.00 | 2.10K |
| 2026-08-12 | ¥2,010.00 | -0.74% | ¥2,012.00 | ¥2,089.00 | ¥2,010.00 | 4.90K |
| 2026-08-10 | ¥2,025.00 | -0.64% | ¥2,076.00 | ¥2,081.00 | ¥2,025.00 | 3.40K |
| 2026-08-07 | ¥2,038.00 | -2.72% | ¥2,095.00 | ¥2,100.00 | ¥2,038.00 | 6.20K |
| 2026-08-06 | ¥2,095.00 | +0.53% | ¥2,106.00 | ¥2,184.00 | ¥2,086.00 | 8.90K |
| 2026-08-05 | ¥2,084.00 | +4.83% | ¥1,989.00 | ¥2,084.00 | ¥1,975.00 | 6.50K |
| 2026-08-04 | ¥1,988.00 | +1.48% | ¥1,952.00 | ¥1,991.00 | ¥1,952.00 | 1.30K |
| 2026-08-03 | ¥1,959.00 | -0.56% | ¥1,964.00 | ¥1,987.00 | ¥1,959.00 | 2.20K |
| 2026-07-31 | ¥1,970.00 | +1.03% | ¥1,951.00 | ¥1,971.00 | ¥1,943.00 | 1.50K |
| 2026-07-30 | ¥1,950.00 | -3.70% | ¥2,025.00 | ¥2,025.00 | ¥1,941.00 | 3.80K |
| 2026-07-29 | ¥2,025.00 | -1.32% | ¥2,052.00 | ¥2,052.00 | ¥2,000.00 | 3.00K |
| 2026-07-28 | ¥2,052.00 | +0.34% | ¥2,020.00 | ¥2,065.00 | ¥2,015.00 | 1.30K |
| 2026-07-27 | ¥2,045.00 | -0.73% | ¥2,061.00 | ¥2,061.00 | ¥2,002.00 | 2.80K |
| 2026-07-24 | ¥2,060.00 | -0.87% | ¥2,076.00 | ¥2,076.00 | ¥2,057.00 | 16.50K |
| 2026-07-23 | ¥2,078.00 | +0.68% | ¥2,079.00 | ¥2,079.00 | ¥2,057.00 | 3.30K |
| 2026-07-22 | ¥2,064.00 | +1.52% | ¥2,053.00 | ¥2,080.00 | ¥2,041.00 | 5.50K |
| 2026-07-21 | ¥2,033.00 | +0.94% | ¥2,030.00 | ¥2,049.00 | ¥2,022.00 | 3.60K |
| 2026-07-17 | ¥2,014.00 | -1.71% | ¥2,046.00 | ¥2,050.00 | ¥2,008.00 | 4.30K |
| 2026-07-16 | ¥2,049.00 | +1.04% | ¥2,028.00 | ¥2,058.00 | ¥2,020.00 | 4.30K |
| 2026-07-15 | ¥2,028.00 | +2.42% | ¥1,983.00 | ¥2,028.00 | ¥1,983.00 | 3.00K |
| 2026-07-14 | ¥1,980.00 | -0.50% | ¥1,997.00 | ¥1,997.00 | ¥1,973.00 | 700 |
| 2026-07-13 | ¥1,990.00 | -0.70% | ¥1,998.00 | ¥1,998.00 | ¥1,981.00 | 2.60K |
| 2026-07-10 | ¥2,004.00 | +1.73% | ¥1,990.00 | ¥2,004.00 | ¥1,986.00 | 1.10K |
| 2026-07-09 | ¥1,970.00 | +0.25% | ¥1,944.00 | ¥1,970.00 | ¥1,940.00 | 2.10K |
| 2026-07-08 | ¥1,965.00 | +0.15% | ¥1,969.00 | ¥1,969.00 | ¥1,942.00 | 1.10K |
| 2026-07-07 | ¥1,962.00 | +0.93% | ¥1,945.00 | ¥1,965.00 | ¥1,932.00 | 1.20K |
| 2026-07-06 | ¥1,944.00 | -1.92% | ¥1,920.00 | ¥1,944.00 | ¥1,914.00 | 13.70K |
| 2026-07-03 | ¥1,982.00 | +0.61% | ¥1,952.00 | ¥1,990.00 | ¥1,951.00 | 1.50K |
| 2026-07-02 | ¥1,970.00 | +2.23% | ¥1,942.00 | ¥1,970.00 | ¥1,921.00 | 3.70K |
| 2026-07-01 | ¥1,927.00 | -3.60% | ¥1,925.00 | ¥1,955.00 | ¥1,924.00 | 8.50K |
| 2026-06-30 | ¥1,999.00 | -1.09% | ¥2,010.00 | ¥2,010.00 | ¥1,985.00 | 1.30K |
| 2026-06-29 | ¥2,021.00 | +0.35% | ¥2,015.00 | ¥2,055.00 | ¥1,951.00 | 4.90K |
| 2026-06-26 | ¥2,014.00 | -2.42% | ¥2,065.00 | ¥2,065.00 | ¥1,990.00 | 3.40K |
| 2026-06-25 | ¥2,064.00 | +4.51% | ¥2,006.00 | ¥2,070.00 | ¥1,979.00 | 10.80K |
| 2026-06-24 | ¥1,975.00 | +1.54% | ¥1,950.00 | ¥1,994.00 | ¥1,950.00 | 3.50K |
| 2026-06-23 | ¥1,945.00 | +0.15% | ¥1,923.00 | ¥1,963.00 | ¥1,911.00 | 1.90K |
| 2026-06-22 | ¥1,942.00 | +2.05% | ¥1,930.00 | ¥1,974.00 | ¥1,930.00 | 2.10K |
| 2026-06-19 | ¥1,903.00 | -4.71% | ¥1,997.00 | ¥1,999.00 | ¥1,862.00 | 5.30K |
| 2026-06-18 | ¥1,997.00 | +2.62% | ¥1,942.00 | ¥1,997.00 | ¥1,942.00 | 3.10K |
| 2026-06-17 | ¥1,946.00 | +4.23% | ¥1,889.00 | ¥1,948.00 | ¥1,869.00 | 5.10K |
| 2026-06-16 | ¥1,867.00 | +1.30% | ¥1,873.00 | ¥1,873.00 | ¥1,851.00 | 51.00K |
| 2026-06-15 | ¥1,843.00 | +0.05% | ¥1,866.00 | ¥1,866.00 | ¥1,838.00 | 900 |
| 2026-06-12 | ¥1,842.00 | -0.22% | ¥1,874.00 | ¥1,876.00 | ¥1,833.00 | 1.20K |
| 2026-06-11 | ¥1,846.00 | -0.22% | ¥1,833.00 | ¥1,848.00 | ¥1,830.00 | 1.20K |
| 2026-06-10 | ¥1,850.00 | -1.02% | ¥1,841.00 | ¥1,854.00 | ¥1,836.00 | 1.50K |
| 2026-06-09 | ¥1,869.00 | -2.35% | ¥1,914.00 | ¥1,914.00 | ¥1,855.00 | 1.90K |
| 2026-06-08 | ¥1,914.00 | +4.02% | ¥1,819.00 | ¥1,914.00 | ¥1,819.00 | 2.00K |
| 2026-06-05 | ¥1,840.00 | -0.43% | ¥1,850.00 | ¥1,859.00 | ¥1,834.00 | 1.20K |
| 2026-06-04 | ¥1,848.00 | -0.70% | ¥1,831.00 | ¥1,858.00 | ¥1,818.00 | 1.60K |
| 2026-06-03 | ¥1,861.00 | -1.01% | ¥1,855.00 | ¥1,880.00 | ¥1,854.00 | 1.60K |
| 2026-06-02 | ¥1,880.00 | +0.53% | ¥1,859.00 | ¥1,945.00 | ¥1,835.00 | 2.40K |
| 2026-06-01 | ¥1,870.00 | +1.19% | ¥1,870.00 | ¥1,870.00 | ¥1,864.00 | 1.60K |
| 2026-05-29 | ¥1,848.00 | +1.54% | ¥1,838.00 | ¥1,848.00 | ¥1,818.00 | 1.30K |
| 2026-05-28 | ¥1,820.00 | -1.25% | ¥1,832.00 | ¥1,854.00 | ¥1,798.00 | 3.40K |
| 2026-05-27 | ¥1,843.00 | -1.65% | ¥1,875.00 | ¥1,890.00 | ¥1,843.00 | 2.30K |
| 2026-05-26 | ¥1,874.00 | +1.30% | ¥1,850.00 | ¥1,875.00 | ¥1,815.00 | 900 |
| 2026-05-25 | ¥1,850.00 | +0.54% | ¥1,849.00 | ¥1,850.00 | ¥1,826.00 | 2.90K |