Ochi Holdings Co., Ltd. 3166
TSE · Japan · Distribution Services
¥1,431.00-16.00 (-1.11%)
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 | ¥1,431.00 | -1.11% | ¥1,445.00 | ¥1,447.00 | ¥1,431.00 | 3.10K |
| 2026-10-01 | ¥1,447.00 | +0.14% | ¥1,455.00 | ¥1,455.00 | ¥1,435.00 | 2.40K |
| 2026-09-30 | ¥1,445.00 | +0.42% | ¥1,442.00 | ¥1,452.00 | ¥1,440.00 | 3.00K |
| 2026-09-29 | ¥1,439.00 | -0.83% | ¥1,440.00 | ¥1,440.00 | ¥1,433.00 | 2.10K |
| 2026-09-28 | ¥1,451.00 | +0.07% | ¥1,450.00 | ¥1,455.00 | ¥1,450.00 | 4.00K |
| 2026-09-25 | ¥1,450.00 | +0.69% | ¥1,440.00 | ¥1,451.00 | ¥1,440.00 | 2.10K |
| 2026-09-24 | ¥1,440.00 | -0.69% | ¥1,441.00 | ¥1,452.00 | ¥1,440.00 | 3.80K |
| 2026-09-18 | ¥1,450.00 | -0.41% | ¥1,456.00 | ¥1,456.00 | ¥1,443.00 | 2.00K |
| 2026-09-17 | ¥1,456.00 | +0.21% | ¥1,455.00 | ¥1,458.00 | ¥1,433.00 | 3.00K |
| 2026-09-16 | ¥1,453.00 | -0.55% | ¥1,460.00 | ¥1,464.00 | ¥1,422.00 | 4.50K |
| 2026-09-15 | ¥1,461.00 | -0.14% | ¥1,465.00 | ¥1,465.00 | ¥1,461.00 | 1.40K |
| 2026-09-14 | ¥1,463.00 | 0.00% | ¥1,470.00 | ¥1,470.00 | ¥1,463.00 | 1.10K |
| 2026-09-11 | ¥1,463.00 | -0.20% | ¥1,466.00 | ¥1,475.00 | ¥1,462.00 | 1.70K |
| 2026-09-10 | ¥1,466.00 | +0.07% | ¥1,465.00 | ¥1,471.00 | ¥1,465.00 | 2.40K |
| 2026-09-09 | ¥1,465.00 | -0.48% | ¥1,471.00 | ¥1,473.00 | ¥1,465.00 | 1.10K |
| 2026-09-08 | ¥1,472.00 | -0.20% | ¥1,466.00 | ¥1,474.00 | ¥1,466.00 | 1.00K |
| 2026-09-07 | ¥1,475.00 | +0.55% | ¥1,465.00 | ¥1,475.00 | ¥1,463.00 | 2.50K |
| 2026-09-04 | ¥1,467.00 | -0.47% | ¥1,470.00 | ¥1,470.00 | ¥1,467.00 | 1.70K |
| 2026-09-03 | ¥1,474.00 | -0.14% | ¥1,475.00 | ¥1,475.00 | ¥1,473.00 | 600 |
| 2026-09-02 | ¥1,476.00 | -0.27% | ¥1,480.00 | ¥1,480.00 | ¥1,476.00 | 1.50K |
| 2026-09-01 | ¥1,480.00 | +0.41% | ¥1,475.00 | ¥1,480.00 | ¥1,475.00 | 2.50K |
| 2026-08-31 | ¥1,474.00 | 0.00% | ¥1,480.00 | ¥1,480.00 | ¥1,471.00 | 2.50K |
| 2026-08-28 | ¥1,474.00 | -0.27% | ¥1,478.00 | ¥1,479.00 | ¥1,466.00 | 5.10K |
| 2026-08-27 | ¥1,478.00 | +0.75% | ¥1,469.00 | ¥1,478.00 | ¥1,467.00 | 6.40K |
| 2026-08-26 | ¥1,467.00 | +0.55% | ¥1,466.00 | ¥1,469.00 | ¥1,464.00 | 3.30K |
| 2026-08-25 | ¥1,459.00 | +0.69% | ¥1,450.00 | ¥1,460.00 | ¥1,450.00 | 2.30K |
| 2026-08-24 | ¥1,449.00 | +0.49% | ¥1,446.00 | ¥1,450.00 | ¥1,445.00 | 2.70K |
| 2026-08-21 | ¥1,442.00 | -0.83% | ¥1,454.00 | ¥1,454.00 | ¥1,441.00 | 2.70K |
| 2026-08-20 | ¥1,454.00 | +0.48% | ¥1,443.00 | ¥1,454.00 | ¥1,442.00 | 2.90K |
| 2026-08-19 | ¥1,447.00 | -0.96% | ¥1,462.00 | ¥1,463.00 | ¥1,445.00 | 2.60K |
| 2026-08-18 | ¥1,461.00 | -0.88% | ¥1,473.00 | ¥1,473.00 | ¥1,461.00 | 2.00K |
| 2026-08-17 | ¥1,474.00 | +0.07% | ¥1,475.00 | ¥1,475.00 | ¥1,463.00 | 2.60K |
| 2026-08-14 | ¥1,473.00 | +0.20% | ¥1,470.00 | ¥1,474.00 | ¥1,462.00 | 1.70K |
| 2026-08-13 | ¥1,470.00 | +0.14% | ¥1,460.00 | ¥1,475.00 | ¥1,457.00 | 3.90K |
| 2026-08-12 | ¥1,468.00 | -0.20% | ¥1,466.00 | ¥1,470.00 | ¥1,462.00 | 1.40K |
| 2026-08-10 | ¥1,471.00 | +0.27% | ¥1,467.00 | ¥1,472.00 | ¥1,460.00 | 4.10K |
| 2026-08-07 | ¥1,467.00 | -0.14% | ¥1,470.00 | ¥1,480.00 | ¥1,465.00 | 2.50K |
| 2026-08-06 | ¥1,469.00 | +0.69% | ¥1,459.00 | ¥1,474.00 | ¥1,455.00 | 4.20K |
| 2026-08-05 | ¥1,459.00 | +0.21% | ¥1,456.00 | ¥1,459.00 | ¥1,446.00 | 1.90K |
| 2026-08-04 | ¥1,456.00 | +1.39% | ¥1,440.00 | ¥1,486.00 | ¥1,440.00 | 6.00K |
| 2026-08-03 | ¥1,436.00 | -1.10% | ¥1,453.00 | ¥1,453.00 | ¥1,430.00 | 2.30K |
| 2026-07-31 | ¥1,452.00 | -0.55% | ¥1,460.00 | ¥1,460.00 | ¥1,440.00 | 4.10K |
| 2026-07-30 | ¥1,460.00 | +1.53% | ¥1,438.00 | ¥1,460.00 | ¥1,438.00 | 3.60K |
| 2026-07-29 | ¥1,438.00 | +1.05% | ¥1,437.00 | ¥1,478.00 | ¥1,437.00 | 10.90K |
| 2026-07-28 | ¥1,423.00 | +0.14% | ¥1,428.00 | ¥1,429.00 | ¥1,423.00 | 1.80K |
| 2026-07-27 | ¥1,421.00 | +0.50% | ¥1,414.00 | ¥1,431.00 | ¥1,414.00 | 2.60K |
| 2026-07-24 | ¥1,414.00 | -0.63% | ¥1,420.00 | ¥1,420.00 | ¥1,414.00 | 2.70K |
| 2026-07-23 | ¥1,423.00 | -0.07% | ¥1,423.00 | ¥1,424.00 | ¥1,420.00 | 1.20K |
| 2026-07-22 | ¥1,424.00 | -0.21% | ¥1,419.00 | ¥1,427.00 | ¥1,415.00 | 2.00K |
| 2026-07-21 | ¥1,427.00 | 0.00% | ¥1,427.00 | ¥1,428.00 | ¥1,417.00 | 1.80K |
| 2026-07-17 | ¥1,427.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,425.00 | 7.40K |
| 2026-07-16 | ¥1,427.00 | +0.28% | ¥1,428.00 | ¥1,428.00 | ¥1,423.00 | 4.70K |
| 2026-07-15 | ¥1,423.00 | +0.35% | ¥1,418.00 | ¥1,424.00 | ¥1,418.00 | 5.10K |
| 2026-07-14 | ¥1,418.00 | 0.00% | ¥1,420.00 | ¥1,420.00 | ¥1,418.00 | 2.30K |
| 2026-07-13 | ¥1,418.00 | +0.14% | ¥1,418.00 | ¥1,419.00 | ¥1,416.00 | 1.90K |
| 2026-07-10 | ¥1,416.00 | 0.00% | ¥1,416.00 | ¥1,418.00 | ¥1,416.00 | 2.10K |
| 2026-07-09 | ¥1,416.00 | +0.07% | ¥1,419.00 | ¥1,419.00 | ¥1,415.00 | 1.30K |
| 2026-07-08 | ¥1,415.00 | +0.35% | ¥1,410.00 | ¥1,415.00 | ¥1,406.00 | 1.30K |
| 2026-07-07 | ¥1,410.00 | +0.07% | ¥1,410.00 | ¥1,410.00 | ¥1,408.00 | 1.80K |
| 2026-07-06 | ¥1,409.00 | -0.07% | ¥1,410.00 | ¥1,410.00 | ¥1,405.00 | 2.00K |
| 2026-07-03 | ¥1,410.00 | +0.86% | ¥1,398.00 | ¥1,410.00 | ¥1,398.00 | 1.70K |
| 2026-07-02 | ¥1,398.00 | -0.78% | ¥1,409.00 | ¥1,409.00 | ¥1,398.00 | 3.70K |
| 2026-07-01 | ¥1,409.00 | -0.56% | ¥1,410.00 | ¥1,410.00 | ¥1,397.00 | 2.90K |
| 2026-06-30 | ¥1,417.00 | +0.35% | ¥1,414.00 | ¥1,418.00 | ¥1,408.00 | 1.20K |
| 2026-06-29 | ¥1,412.00 | +0.36% | ¥1,407.00 | ¥1,419.00 | ¥1,404.00 | 7.90K |
| 2026-06-26 | ¥1,407.00 | +1.96% | ¥1,380.00 | ¥1,407.00 | ¥1,380.00 | 4.40K |
| 2026-06-25 | ¥1,380.00 | +0.73% | ¥1,380.00 | ¥1,380.00 | ¥1,371.00 | 2.40K |
| 2026-06-24 | ¥1,370.00 | +0.07% | ¥1,366.00 | ¥1,377.00 | ¥1,366.00 | 1.50K |
| 2026-06-23 | ¥1,369.00 | +0.29% | ¥1,369.00 | ¥1,369.00 | ¥1,367.00 | 1.50K |
| 2026-06-22 | ¥1,365.00 | -0.29% | ¥1,365.00 | ¥1,369.00 | ¥1,365.00 | 2.70K |
| 2026-06-19 | ¥1,369.00 | -0.15% | ¥1,371.00 | ¥1,371.00 | ¥1,366.00 | 2.40K |
| 2026-06-18 | ¥1,371.00 | +0.07% | ¥1,369.00 | ¥1,380.00 | ¥1,369.00 | 1.80K |
| 2026-06-17 | ¥1,370.00 | +0.44% | ¥1,372.00 | ¥1,375.00 | ¥1,365.00 | 3.60K |
| 2026-06-16 | ¥1,364.00 | -0.73% | ¥1,371.00 | ¥1,375.00 | ¥1,363.00 | 4.10K |
| 2026-06-15 | ¥1,374.00 | +0.07% | ¥1,373.00 | ¥1,395.00 | ¥1,366.00 | 4.70K |
| 2026-06-12 | ¥1,373.00 | -0.15% | ¥1,379.00 | ¥1,389.00 | ¥1,362.00 | 3.20K |
| 2026-06-11 | ¥1,375.00 | -0.07% | ¥1,375.00 | ¥1,385.00 | ¥1,375.00 | 1.30K |
| 2026-06-10 | ¥1,376.00 | -0.58% | ¥1,384.00 | ¥1,387.00 | ¥1,376.00 | 3.30K |
| 2026-06-09 | ¥1,384.00 | +0.73% | ¥1,374.00 | ¥1,385.00 | ¥1,374.00 | 1.60K |
| 2026-06-08 | ¥1,374.00 | -0.36% | ¥1,378.00 | ¥1,380.00 | ¥1,373.00 | 3.00K |
| 2026-06-05 | ¥1,379.00 | +1.47% | ¥1,360.00 | ¥1,393.00 | ¥1,360.00 | 3.60K |
| 2026-06-04 | ¥1,359.00 | +0.67% | ¥1,351.00 | ¥1,370.00 | ¥1,351.00 | 6.20K |
| 2026-06-03 | ¥1,350.00 | -0.81% | ¥1,360.00 | ¥1,368.00 | ¥1,350.00 | 8.20K |
| 2026-06-02 | ¥1,361.00 | -1.02% | ¥1,375.00 | ¥1,387.00 | ¥1,361.00 | 8.70K |
| 2026-06-01 | ¥1,375.00 | -2.69% | ¥1,418.00 | ¥1,418.00 | ¥1,374.00 | 6.60K |
| 2026-05-29 | ¥1,413.00 | +0.28% | ¥1,412.00 | ¥1,413.00 | ¥1,409.00 | 2.00K |
| 2026-05-28 | ¥1,409.00 | +1.51% | ¥1,388.00 | ¥1,410.00 | ¥1,388.00 | 5.70K |
| 2026-05-27 | ¥1,388.00 | +0.80% | ¥1,377.00 | ¥1,388.00 | ¥1,377.00 | 3.40K |
| 2026-05-26 | ¥1,377.00 | +0.15% | ¥1,379.00 | ¥1,382.00 | ¥1,375.00 | 2.30K |
| 2026-05-25 | ¥1,375.00 | -0.07% | ¥1,376.00 | ¥1,380.00 | ¥1,375.00 | 3.60K |