Ohmori Co., Ltd. 1844
TSE · Japan · Industrial Services
¥430.00-5.00 (-1.15%)
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 | ¥430.00 | -1.15% | ¥435.00 | ¥437.00 | ¥430.00 | 83.80K |
| 2026-10-01 | ¥435.00 | -1.58% | ¥445.00 | ¥445.00 | ¥435.00 | 92.70K |
| 2026-09-30 | ¥442.00 | +0.91% | ¥436.00 | ¥447.00 | ¥436.00 | 79.60K |
| 2026-09-29 | ¥438.00 | -1.57% | ¥445.00 | ¥445.00 | ¥436.00 | 82.50K |
| 2026-09-28 | ¥445.00 | -0.89% | ¥448.00 | ¥449.00 | ¥442.00 | 52.10K |
| 2026-09-25 | ¥449.00 | +0.22% | ¥451.00 | ¥452.00 | ¥447.00 | 42.00K |
| 2026-09-24 | ¥448.00 | +1.59% | ¥444.00 | ¥449.00 | ¥442.00 | 53.80K |
| 2026-09-18 | ¥441.00 | -1.56% | ¥449.00 | ¥450.00 | ¥441.00 | 60.80K |
| 2026-09-17 | ¥448.00 | +0.67% | ¥449.00 | ¥452.00 | ¥447.00 | 62.00K |
| 2026-09-16 | ¥445.00 | -2.20% | ¥452.00 | ¥456.00 | ¥445.00 | 70.00K |
| 2026-09-15 | ¥455.00 | +0.22% | ¥453.00 | ¥460.00 | ¥450.00 | 102.60K |
| 2026-09-14 | ¥454.00 | -1.73% | ¥431.00 | ¥457.00 | ¥428.00 | 337.70K |
| 2026-09-11 | ¥462.00 | -0.65% | ¥469.00 | ¥475.00 | ¥460.00 | 333.40K |
| 2026-09-10 | ¥465.00 | -3.93% | ¥484.00 | ¥487.00 | ¥464.00 | 349.70K |
| 2026-09-09 | ¥484.00 | +2.76% | ¥471.00 | ¥520.00 | ¥470.00 | 1.33M |
| 2026-09-08 | ¥471.00 | -0.84% | ¥474.00 | ¥475.00 | ¥471.00 | 51.50K |
| 2026-09-07 | ¥475.00 | +0.21% | ¥476.00 | ¥478.00 | ¥471.00 | 54.20K |
| 2026-09-04 | ¥474.00 | +0.42% | ¥476.00 | ¥476.00 | ¥472.00 | 23.30K |
| 2026-09-03 | ¥472.00 | -1.67% | ¥477.00 | ¥480.00 | ¥472.00 | 59.70K |
| 2026-09-02 | ¥480.00 | -1.03% | ¥483.00 | ¥485.00 | ¥475.00 | 65.70K |
| 2026-09-01 | ¥485.00 | -1.22% | ¥490.00 | ¥490.00 | ¥485.00 | 40.40K |
| 2026-08-31 | ¥491.00 | +0.20% | ¥490.00 | ¥493.00 | ¥483.00 | 86.50K |
| 2026-08-28 | ¥490.00 | -0.81% | ¥494.00 | ¥497.00 | ¥490.00 | 69.60K |
| 2026-08-27 | ¥494.00 | +1.02% | ¥491.00 | ¥496.00 | ¥487.00 | 51.50K |
| 2026-08-26 | ¥489.00 | -1.21% | ¥496.00 | ¥496.00 | ¥487.00 | 51.10K |
| 2026-08-25 | ¥495.00 | +1.64% | ¥491.00 | ¥495.00 | ¥486.00 | 54.20K |
| 2026-08-24 | ¥487.00 | +2.31% | ¥484.00 | ¥492.00 | ¥479.00 | 115.10K |
| 2026-08-21 | ¥476.00 | -0.83% | ¥474.00 | ¥480.00 | ¥474.00 | 31.70K |
| 2026-08-20 | ¥480.00 | +1.48% | ¥473.00 | ¥482.00 | ¥473.00 | 35.40K |
| 2026-08-19 | ¥473.00 | -3.07% | ¥485.00 | ¥485.00 | ¥473.00 | 97.90K |
| 2026-08-18 | ¥488.00 | -0.41% | ¥486.00 | ¥492.00 | ¥485.00 | 40.60K |
| 2026-08-17 | ¥490.00 | -1.01% | ¥495.00 | ¥496.00 | ¥489.00 | 43.50K |
| 2026-08-14 | ¥495.00 | +1.43% | ¥491.00 | ¥500.00 | ¥490.00 | 88.00K |
| 2026-08-13 | ¥488.00 | +0.83% | ¥484.00 | ¥489.00 | ¥480.00 | 87.50K |
| 2026-08-12 | ¥484.00 | +1.89% | ¥477.00 | ¥485.00 | ¥472.00 | 64.60K |
| 2026-08-10 | ¥475.00 | +2.59% | ¥463.00 | ¥477.00 | ¥461.00 | 67.40K |
| 2026-08-07 | ¥463.00 | +0.22% | ¥462.00 | ¥464.00 | ¥459.00 | 42.60K |
| 2026-08-06 | ¥462.00 | 0.00% | ¥459.00 | ¥469.00 | ¥459.00 | 50.80K |
| 2026-08-05 | ¥462.00 | -1.91% | ¥471.00 | ¥474.00 | ¥455.00 | 106.00K |
| 2026-08-04 | ¥471.00 | -0.21% | ¥472.00 | ¥475.00 | ¥470.00 | 17.60K |
| 2026-08-03 | ¥472.00 | -0.42% | ¥474.00 | ¥476.00 | ¥468.00 | 54.20K |
| 2026-07-31 | ¥474.00 | -0.84% | ¥480.00 | ¥483.00 | ¥473.00 | 83.90K |
| 2026-07-30 | ¥478.00 | -4.78% | ¥475.00 | ¥488.00 | ¥471.00 | 118.00K |
| 2026-07-29 | ¥502.00 | +0.60% | ¥504.00 | ¥505.00 | ¥498.00 | 99.30K |
| 2026-07-28 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 49.10K |
| 2026-07-27 | ¥500.00 | +0.20% | ¥500.00 | ¥502.00 | ¥499.00 | 54.70K |
| 2026-07-24 | ¥499.00 | -0.40% | ¥501.00 | ¥502.00 | ¥498.00 | 47.90K |
| 2026-07-23 | ¥501.00 | -0.20% | ¥503.00 | ¥506.00 | ¥497.00 | 100.40K |
| 2026-07-22 | ¥502.00 | +0.20% | ¥503.00 | ¥505.00 | ¥500.00 | 49.10K |
| 2026-07-21 | ¥501.00 | +0.60% | ¥500.00 | ¥506.00 | ¥499.00 | 59.20K |
| 2026-07-17 | ¥498.00 | -1.19% | ¥501.00 | ¥504.00 | ¥497.00 | 100.30K |
| 2026-07-16 | ¥504.00 | -0.98% | ¥505.00 | ¥512.00 | ¥503.00 | 57.30K |
| 2026-07-15 | ¥509.00 | +0.99% | ¥503.00 | ¥512.00 | ¥503.00 | 59.30K |
| 2026-07-14 | ¥504.00 | +0.40% | ¥502.00 | ¥508.00 | ¥501.00 | 40.20K |
| 2026-07-13 | ¥502.00 | -1.38% | ¥510.00 | ¥515.00 | ¥500.00 | 81.30K |
| 2026-07-10 | ¥509.00 | +1.19% | ¥504.00 | ¥518.00 | ¥504.00 | 68.50K |
| 2026-07-09 | ¥503.00 | 0.00% | ¥503.00 | ¥506.00 | ¥498.00 | 71.40K |
| 2026-07-08 | ¥503.00 | -1.18% | ¥501.00 | ¥508.00 | ¥498.00 | 86.60K |
| 2026-07-07 | ¥509.00 | -2.68% | ¥527.00 | ¥527.00 | ¥507.00 | 105.40K |
| 2026-07-06 | ¥523.00 | +2.15% | ¥524.00 | ¥528.00 | ¥520.00 | 128.30K |
| 2026-07-03 | ¥512.00 | +2.20% | ¥511.00 | ¥514.00 | ¥499.00 | 71.20K |
| 2026-07-02 | ¥501.00 | +1.42% | ¥494.00 | ¥507.00 | ¥492.00 | 80.50K |
| 2026-07-01 | ¥494.00 | +0.61% | ¥493.00 | ¥497.00 | ¥491.00 | 43.50K |
| 2026-06-30 | ¥491.00 | +1.03% | ¥486.00 | ¥495.00 | ¥480.00 | 75.30K |
| 2026-06-29 | ¥486.00 | +0.62% | ¥485.00 | ¥502.00 | ¥484.00 | 132.40K |
| 2026-06-26 | ¥483.00 | +4.55% | ¥467.00 | ¥485.00 | ¥467.00 | 110.50K |
| 2026-06-25 | ¥462.00 | +0.22% | ¥464.00 | ¥464.00 | ¥456.00 | 47.60K |
| 2026-06-24 | ¥461.00 | +1.77% | ¥456.00 | ¥465.00 | ¥454.00 | 68.40K |
| 2026-06-23 | ¥453.00 | -2.16% | ¥460.00 | ¥460.00 | ¥450.00 | 95.10K |
| 2026-06-22 | ¥463.00 | -0.43% | ¥465.00 | ¥470.00 | ¥457.00 | 92.30K |
| 2026-06-19 | ¥465.00 | -3.73% | ¥485.00 | ¥485.00 | ¥465.00 | 69.60K |
| 2026-06-18 | ¥483.00 | +2.11% | ¥473.00 | ¥495.00 | ¥473.00 | 155.60K |
| 2026-06-17 | ¥473.00 | +4.19% | ¥455.00 | ¥481.00 | ¥455.00 | 137.40K |
| 2026-06-16 | ¥454.00 | 0.00% | ¥454.00 | ¥461.00 | ¥452.00 | 121.70K |
| 2026-06-15 | ¥454.00 | -1.94% | ¥460.00 | ¥468.00 | ¥453.00 | 223.60K |
| 2026-06-12 | ¥463.00 | -1.49% | ¥472.00 | ¥472.00 | ¥460.00 | 189.60K |
| 2026-06-11 | ¥470.00 | -1.67% | ¥473.00 | ¥473.00 | ¥470.00 | 124.10K |
| 2026-06-10 | ¥478.00 | -8.95% | ¥467.00 | ¥484.00 | ¥457.00 | 356.70K |
| 2026-06-09 | ¥525.00 | +2.34% | ¥520.00 | ¥535.00 | ¥512.00 | 225.00K |
| 2026-06-08 | ¥513.00 | -3.21% | ¥510.00 | ¥520.00 | ¥507.00 | 160.50K |
| 2026-06-05 | ¥530.00 | +6.21% | ¥499.00 | ¥539.00 | ¥499.00 | 236.60K |
| 2026-06-04 | ¥499.00 | -0.99% | ¥501.00 | ¥505.00 | ¥498.00 | 73.30K |
| 2026-06-03 | ¥504.00 | -1.18% | ¥507.00 | ¥510.00 | ¥500.00 | 91.50K |
| 2026-06-02 | ¥510.00 | +1.39% | ¥501.00 | ¥510.00 | ¥498.00 | 86.60K |
| 2026-06-01 | ¥503.00 | -0.20% | ¥506.00 | ¥508.00 | ¥498.00 | 143.60K |
| 2026-05-29 | ¥504.00 | -1.56% | ¥512.00 | ¥514.00 | ¥503.00 | 89.20K |
| 2026-05-28 | ¥512.00 | +0.20% | ¥509.00 | ¥517.00 | ¥504.00 | 98.20K |
| 2026-05-27 | ¥511.00 | +0.39% | ¥512.00 | ¥518.00 | ¥505.00 | 77.60K |
| 2026-05-26 | ¥509.00 | +0.39% | ¥505.00 | ¥517.00 | ¥503.00 | 92.00K |
| 2026-05-25 | ¥507.00 | -0.98% | ¥515.00 | ¥518.00 | ¥503.00 | 98.20K |