OHMORIYA Co., Ltd. 2917
TSE · Japan · Consumer Non-Durables
¥889.00-2.00 (-0.22%)
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 | ¥889.00 | -0.22% | ¥892.00 | ¥892.00 | ¥887.00 | 2.70K |
| 2026-10-01 | ¥891.00 | +0.22% | ¥890.00 | ¥892.00 | ¥889.00 | 2.20K |
| 2026-09-30 | ¥889.00 | -0.11% | ¥890.00 | ¥897.00 | ¥889.00 | 6.40K |
| 2026-09-29 | ¥890.00 | -2.41% | ¥891.00 | ¥901.00 | ¥890.00 | 10.20K |
| 2026-09-28 | ¥912.00 | -0.33% | ¥913.00 | ¥921.00 | ¥912.00 | 15.50K |
| 2026-09-25 | ¥915.00 | -0.87% | ¥923.00 | ¥924.00 | ¥910.00 | 7.70K |
| 2026-09-24 | ¥923.00 | -0.11% | ¥925.00 | ¥925.00 | ¥921.00 | 11.60K |
| 2026-09-18 | ¥924.00 | -0.11% | ¥923.00 | ¥924.00 | ¥923.00 | 1.30K |
| 2026-09-17 | ¥925.00 | 0.00% | ¥927.00 | ¥927.00 | ¥925.00 | 1.90K |
| 2026-09-16 | ¥925.00 | 0.00% | ¥924.00 | ¥925.00 | ¥921.00 | 3.60K |
| 2026-09-15 | ¥925.00 | +0.11% | ¥923.00 | ¥926.00 | ¥923.00 | 1.90K |
| 2026-09-14 | ¥924.00 | -0.32% | ¥926.00 | ¥927.00 | ¥922.00 | 2.20K |
| 2026-09-11 | ¥927.00 | +0.54% | ¥928.00 | ¥928.00 | ¥921.00 | 2.80K |
| 2026-09-10 | ¥922.00 | -0.75% | ¥924.00 | ¥924.00 | ¥921.00 | 1.10K |
| 2026-09-09 | ¥929.00 | +0.32% | ¥924.00 | ¥929.00 | ¥920.00 | 4.60K |
| 2026-09-08 | ¥926.00 | +0.11% | ¥925.00 | ¥928.00 | ¥923.00 | 3.50K |
| 2026-09-07 | ¥925.00 | +0.22% | ¥920.00 | ¥925.00 | ¥920.00 | 4.00K |
| 2026-09-04 | ¥923.00 | -0.22% | ¥922.00 | ¥925.00 | ¥922.00 | 2.70K |
| 2026-09-03 | ¥925.00 | 0.00% | ¥927.00 | ¥927.00 | ¥925.00 | 2.80K |
| 2026-09-02 | ¥925.00 | -1.18% | ¥935.00 | ¥935.00 | ¥925.00 | 5.50K |
| 2026-09-01 | ¥936.00 | +1.08% | ¥930.00 | ¥936.00 | ¥930.00 | 2.60K |
| 2026-08-31 | ¥926.00 | -0.54% | ¥925.00 | ¥936.00 | ¥924.00 | 4.70K |
| 2026-08-28 | ¥931.00 | +0.65% | ¥925.00 | ¥931.00 | ¥925.00 | 3.20K |
| 2026-08-27 | ¥925.00 | -0.96% | ¥930.00 | ¥930.00 | ¥924.00 | 2.60K |
| 2026-08-26 | ¥934.00 | +0.86% | ¥925.00 | ¥938.00 | ¥925.00 | 3.10K |
| 2026-08-25 | ¥926.00 | +0.11% | ¥925.00 | ¥926.00 | ¥925.00 | 10.00K |
| 2026-08-24 | ¥925.00 | -0.64% | ¥930.00 | ¥930.00 | ¥924.00 | 3.20K |
| 2026-08-21 | ¥931.00 | 0.00% | ¥930.00 | ¥931.00 | ¥930.00 | 2.20K |
| 2026-08-20 | ¥931.00 | +0.11% | ¥930.00 | ¥931.00 | ¥929.00 | 2.60K |
| 2026-08-19 | ¥930.00 | -0.96% | ¥935.00 | ¥938.00 | ¥930.00 | 7.90K |
| 2026-08-18 | ¥939.00 | +0.32% | ¥936.00 | ¥940.00 | ¥936.00 | 2.80K |
| 2026-08-17 | ¥936.00 | -0.43% | ¥936.00 | ¥938.00 | ¥936.00 | 2.50K |
| 2026-08-14 | ¥940.00 | +0.53% | ¥936.00 | ¥942.00 | ¥936.00 | 11.60K |
| 2026-08-13 | ¥935.00 | -0.74% | ¥942.00 | ¥942.00 | ¥934.00 | 3.20K |
| 2026-08-12 | ¥942.00 | 0.00% | ¥942.00 | ¥942.00 | ¥935.00 | 1.90K |
| 2026-08-10 | ¥942.00 | +0.86% | ¥940.00 | ¥942.00 | ¥940.00 | 1.20K |
| 2026-08-07 | ¥934.00 | 0.00% | ¥934.00 | ¥934.00 | ¥934.00 | 0 |
| 2026-08-06 | ¥934.00 | +0.21% | ¥936.00 | ¥942.00 | ¥934.00 | 1.40K |
| 2026-08-05 | ¥932.00 | -1.17% | ¥936.00 | ¥936.00 | ¥932.00 | 1.30K |
| 2026-08-04 | ¥943.00 | -0.21% | ¥950.00 | ¥950.00 | ¥934.00 | 2.20K |
| 2026-08-03 | ¥945.00 | +0.43% | ¥945.00 | ¥952.00 | ¥941.00 | 2.40K |
| 2026-07-31 | ¥941.00 | +0.64% | ¥935.00 | ¥941.00 | ¥935.00 | 3.30K |
| 2026-07-30 | ¥935.00 | -0.74% | ¥935.00 | ¥935.00 | ¥935.00 | 1.00K |
| 2026-07-29 | ¥942.00 | -0.21% | ¥943.00 | ¥943.00 | ¥942.00 | 1.70K |
| 2026-07-28 | ¥944.00 | +0.53% | ¥939.00 | ¥946.00 | ¥938.00 | 1.30K |
| 2026-07-27 | ¥939.00 | -1.26% | ¥951.00 | ¥951.00 | ¥939.00 | 900 |
| 2026-07-24 | ¥951.00 | -0.11% | ¥951.00 | ¥951.00 | ¥949.00 | 2.80K |
| 2026-07-23 | ¥952.00 | +1.60% | ¥937.00 | ¥952.00 | ¥937.00 | 1.80K |
| 2026-07-22 | ¥937.00 | +0.11% | ¥935.00 | ¥938.00 | ¥935.00 | 1.70K |
| 2026-07-21 | ¥936.00 | +0.54% | ¥930.00 | ¥936.00 | ¥930.00 | 3.30K |
| 2026-07-17 | ¥931.00 | 0.00% | ¥931.00 | ¥931.00 | ¥931.00 | 500 |
| 2026-07-16 | ¥931.00 | +0.11% | ¥930.00 | ¥931.00 | ¥930.00 | 2.30K |
| 2026-07-15 | ¥930.00 | 0.00% | ¥930.00 | ¥930.00 | ¥926.00 | 800 |
| 2026-07-14 | ¥930.00 | +0.65% | ¥928.00 | ¥930.00 | ¥927.00 | 1.70K |
| 2026-07-13 | ¥924.00 | -0.65% | ¥923.00 | ¥930.00 | ¥923.00 | 1.20K |
| 2026-07-10 | ¥930.00 | 0.00% | ¥930.00 | ¥930.00 | ¥929.00 | 3.70K |
| 2026-07-09 | ¥930.00 | +0.32% | ¥927.00 | ¥930.00 | ¥925.00 | 1.80K |
| 2026-07-08 | ¥927.00 | +0.54% | ¥927.00 | ¥927.00 | ¥927.00 | 100 |
| 2026-07-07 | ¥922.00 | +0.33% | ¥928.00 | ¥928.00 | ¥922.00 | 700 |
| 2026-07-06 | ¥919.00 | +0.22% | ¥917.00 | ¥928.00 | ¥917.00 | 800 |
| 2026-07-03 | ¥917.00 | -0.86% | ¥925.00 | ¥929.00 | ¥917.00 | 2.90K |
| 2026-07-02 | ¥925.00 | +0.76% | ¥925.00 | ¥925.00 | ¥925.00 | 300 |
| 2026-07-01 | ¥918.00 | +0.11% | ¥920.00 | ¥925.00 | ¥917.00 | 1.70K |
| 2026-06-30 | ¥917.00 | -0.22% | ¥918.00 | ¥920.00 | ¥917.00 | 1.20K |
| 2026-06-29 | ¥919.00 | -0.11% | ¥919.00 | ¥920.00 | ¥917.00 | 800 |
| 2026-06-26 | ¥920.00 | 0.00% | ¥920.00 | ¥920.00 | ¥920.00 | 500 |
| 2026-06-25 | ¥920.00 | +0.44% | ¥925.00 | ¥925.00 | ¥915.00 | 700 |
| 2026-06-24 | ¥916.00 | 0.00% | ¥916.00 | ¥916.00 | ¥916.00 | 100 |
| 2026-06-23 | ¥916.00 | 0.00% | ¥916.00 | ¥916.00 | ¥914.00 | 400 |
| 2026-06-22 | ¥916.00 | -0.22% | ¥918.00 | ¥918.00 | ¥912.00 | 1.30K |
| 2026-06-19 | ¥918.00 | +0.77% | ¥917.00 | ¥918.00 | ¥917.00 | 600 |
| 2026-06-18 | ¥911.00 | +0.22% | ¥908.00 | ¥911.00 | ¥907.00 | 1.50K |
| 2026-06-17 | ¥909.00 | -0.55% | ¥915.00 | ¥915.00 | ¥909.00 | 4.30K |
| 2026-06-16 | ¥914.00 | -0.65% | ¥915.00 | ¥915.00 | ¥910.00 | 2.80K |
| 2026-06-15 | ¥920.00 | 0.00% | ¥925.00 | ¥925.00 | ¥919.00 | 2.00K |
| 2026-06-12 | ¥920.00 | +1.21% | ¥919.00 | ¥920.00 | ¥919.00 | 800 |
| 2026-06-11 | ¥909.00 | -1.62% | ¥919.00 | ¥919.00 | ¥909.00 | 1.60K |
| 2026-06-10 | ¥924.00 | +1.09% | ¥920.00 | ¥924.00 | ¥920.00 | 1.10K |
| 2026-06-09 | ¥914.00 | +0.11% | ¥915.00 | ¥915.00 | ¥914.00 | 1.10K |
| 2026-06-08 | ¥913.00 | -0.22% | ¥923.00 | ¥923.00 | ¥913.00 | 400 |
| 2026-06-05 | ¥915.00 | +0.22% | ¥920.00 | ¥920.00 | ¥915.00 | 900 |
| 2026-06-04 | ¥913.00 | -0.76% | ¥930.00 | ¥930.00 | ¥910.00 | 2.40K |
| 2026-06-03 | ¥920.00 | +0.11% | ¥920.00 | ¥920.00 | ¥910.00 | 2.10K |
| 2026-06-02 | ¥919.00 | -0.22% | ¥925.00 | ¥925.00 | ¥911.00 | 1.10K |
| 2026-06-01 | ¥921.00 | -0.97% | ¥930.00 | ¥930.00 | ¥920.00 | 1.90K |
| 2026-05-29 | ¥930.00 | +1.09% | ¥920.00 | ¥930.00 | ¥911.00 | 3.20K |
| 2026-05-28 | ¥920.00 | +0.11% | ¥920.00 | ¥920.00 | ¥920.00 | 200 |
| 2026-05-27 | ¥919.00 | +0.44% | ¥915.00 | ¥919.00 | ¥915.00 | 1.50K |
| 2026-05-26 | ¥915.00 | +0.22% | ¥913.00 | ¥915.00 | ¥913.00 | 200 |
| 2026-05-25 | ¥913.00 | -0.33% | ¥918.00 | ¥918.00 | ¥911.00 | 2.50K |