Oisix Inc. 3182
TSE · Japan · Retail Trade
¥1,618.00-33.00 (-2.00%)
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 | ¥1,618.00 | -2.00% | ¥1,630.00 | ¥1,642.00 | ¥1,612.00 | 81.40K |
| 2026-10-01 | ¥1,651.00 | -0.78% | ¥1,650.00 | ¥1,659.00 | ¥1,623.00 | 122.50K |
| 2026-09-30 | ¥1,664.00 | +2.46% | ¥1,624.00 | ¥1,664.00 | ¥1,610.00 | 103.50K |
| 2026-09-29 | ¥1,624.00 | -0.37% | ¥1,617.00 | ¥1,635.00 | ¥1,594.00 |
| 113.10K |
| 2026-09-28 | ¥1,630.00 | +0.74% | ¥1,630.00 | ¥1,636.00 | ¥1,618.00 | 88.30K |
| 2026-09-25 | ¥1,618.00 | -0.43% | ¥1,630.00 | ¥1,648.00 | ¥1,618.00 | 75.50K |
| 2026-09-24 | ¥1,625.00 | -0.67% | ¥1,621.00 | ¥1,627.00 | ¥1,603.00 | 98.50K |
| 2026-09-18 | ¥1,636.00 | -0.12% | ¥1,639.00 | ¥1,647.00 | ¥1,627.00 | 75.00K |
| 2026-09-17 | ¥1,638.00 | +0.37% | ¥1,635.00 | ¥1,661.00 | ¥1,627.00 | 72.20K |
| 2026-09-16 | ¥1,632.00 | +2.32% | ¥1,606.00 | ¥1,632.00 | ¥1,606.00 | 68.50K |
| 2026-09-15 | ¥1,595.00 | -0.99% | ¥1,601.00 | ¥1,624.00 | ¥1,592.00 | 90.80K |
| 2026-09-14 | ¥1,611.00 | +3.34% | ¥1,572.00 | ¥1,616.00 | ¥1,569.00 | 105.30K |
| 2026-09-11 | ¥1,559.00 | -1.14% | ¥1,581.00 | ¥1,583.00 | ¥1,527.00 | 136.00K |
| 2026-09-10 | ¥1,577.00 | -0.19% | ¥1,585.00 | ¥1,600.00 | ¥1,572.00 | 71.30K |
| 2026-09-09 | ¥1,580.00 | -2.59% | ¥1,605.00 | ¥1,610.00 | ¥1,580.00 | 77.40K |
| 2026-09-08 | ¥1,622.00 | -0.67% | ¥1,618.00 | ¥1,633.00 | ¥1,611.00 | 71.60K |
| 2026-09-07 | ¥1,633.00 | -2.10% | ¥1,663.00 | ¥1,666.00 | ¥1,631.00 | 74.30K |
| 2026-09-04 | ¥1,668.00 | -0.24% | ¥1,661.00 | ¥1,684.00 | ¥1,658.00 | 52.20K |
| 2026-09-03 | ¥1,672.00 | +0.66% | ¥1,663.00 | ¥1,685.00 | ¥1,651.00 | 86.40K |
| 2026-09-02 | ¥1,661.00 | -3.32% | ¥1,709.00 | ¥1,727.00 | ¥1,661.00 | 85.50K |
| 2026-09-01 | ¥1,718.00 | +0.82% | ¥1,692.00 | ¥1,739.00 | ¥1,681.00 | 143.70K |
| 2026-08-31 | ¥1,704.00 | -0.64% | ¥1,715.00 | ¥1,717.00 | ¥1,682.00 | 103.30K |
| 2026-08-28 | ¥1,715.00 | +0.41% | ¥1,701.00 | ¥1,721.00 | ¥1,695.00 | 73.00K |
| 2026-08-27 | ¥1,708.00 | -2.01% | ¥1,734.00 | ¥1,752.00 | ¥1,700.00 | 76.90K |
| 2026-08-26 | ¥1,743.00 | -1.19% | ¥1,764.00 | ¥1,775.00 | ¥1,743.00 | 50.70K |
| 2026-08-25 | ¥1,764.00 | -0.40% | ¥1,784.00 | ¥1,798.00 | ¥1,764.00 | 73.20K |
| 2026-08-24 | ¥1,771.00 | +1.43% | ¥1,753.00 | ¥1,790.00 | ¥1,752.00 | 118.00K |
| 2026-08-21 | ¥1,746.00 | -1.97% | ¥1,784.00 | ¥1,785.00 | ¥1,725.00 | 106.60K |
| 2026-08-20 | ¥1,781.00 | +3.49% | ¥1,730.00 | ¥1,787.00 | ¥1,720.00 | 136.80K |
| 2026-08-19 | ¥1,721.00 | +0.47% | ¥1,716.00 | ¥1,730.00 | ¥1,687.00 | 89.90K |
| 2026-08-18 | ¥1,713.00 | +1.72% | ¥1,680.00 | ¥1,734.00 | ¥1,659.00 | 104.40K |
| 2026-08-17 | ¥1,684.00 | -0.30% | ¥1,700.00 | ¥1,708.00 | ¥1,675.00 | 74.90K |
| 2026-08-14 | ¥1,689.00 | +0.06% | ¥1,700.00 | ¥1,705.00 | ¥1,616.00 | 178.70K |
| 2026-08-13 | ¥1,688.00 | 0.00% | ¥1,670.00 | ¥1,696.00 | ¥1,663.00 | 68.50K |
| 2026-08-12 | ¥1,688.00 | +1.32% | ¥1,686.00 | ¥1,699.00 | ¥1,661.00 | 72.40K |
| 2026-08-10 | ¥1,666.00 | +0.66% | ¥1,680.00 | ¥1,685.00 | ¥1,648.00 | 69.70K |
| 2026-08-07 | ¥1,655.00 | +1.22% | ¥1,644.00 | ¥1,676.00 | ¥1,629.00 | 78.80K |
| 2026-08-06 | ¥1,635.00 | +3.28% | ¥1,585.00 | ¥1,635.00 | ¥1,581.00 | 79.40K |
| 2026-08-05 | ¥1,583.00 | -0.81% | ¥1,603.00 | ¥1,608.00 | ¥1,578.00 | 71.00K |
| 2026-08-04 | ¥1,596.00 | -1.97% | ¥1,646.00 | ¥1,646.00 | ¥1,596.00 | 115.10K |
| 2026-08-03 | ¥1,628.00 | -0.06% | ¥1,633.00 | ¥1,645.00 | ¥1,594.00 | 139.70K |
| 2026-07-31 | ¥1,629.00 | -2.46% | ¥1,634.00 | ¥1,643.00 | ¥1,590.00 | 105.40K |
| 2026-07-30 | ¥1,670.00 | -0.54% | ¥1,694.00 | ¥1,700.00 | ¥1,612.00 | 118.10K |
| 2026-07-29 | ¥1,679.00 | +3.96% | ¥1,647.00 | ¥1,703.00 | ¥1,638.00 | 170.10K |
| 2026-07-28 | ¥1,615.00 | -1.82% | ¥1,650.00 | ¥1,655.00 | ¥1,602.00 | 71.40K |
| 2026-07-27 | ¥1,645.00 | +3.65% | ¥1,595.00 | ¥1,649.00 | ¥1,571.00 | 95.50K |
| 2026-07-24 | ¥1,587.00 | +1.02% | ¥1,560.00 | ¥1,596.00 | ¥1,546.00 | 82.70K |
| 2026-07-23 | ¥1,571.00 | +0.38% | ¥1,575.00 | ¥1,580.00 | ¥1,563.00 | 57.10K |
| 2026-07-22 | ¥1,565.00 | +0.71% | ¥1,553.00 | ¥1,572.00 | ¥1,540.00 | 81.90K |
| 2026-07-21 | ¥1,554.00 | -0.13% | ¥1,556.00 | ¥1,602.00 | ¥1,554.00 | 75.90K |
| 2026-07-17 | ¥1,556.00 | -1.52% | ¥1,587.00 | ¥1,595.00 | ¥1,546.00 | 77.20K |
| 2026-07-16 | ¥1,580.00 | -0.94% | ¥1,590.00 | ¥1,600.00 | ¥1,576.00 | 67.20K |
| 2026-07-15 | ¥1,595.00 | +4.25% | ¥1,640.00 | ¥1,676.00 | ¥1,591.00 | 223.90K |
| 2026-07-14 | ¥1,530.00 | +1.73% | ¥1,520.00 | ¥1,547.00 | ¥1,520.00 | 48.80K |
| 2026-07-13 | ¥1,504.00 | -0.33% | ¥1,511.00 | ¥1,526.00 | ¥1,500.00 | 41.80K |
| 2026-07-10 | ¥1,509.00 | -1.44% | ¥1,534.00 | ¥1,541.00 | ¥1,501.00 | 81.40K |
| 2026-07-09 | ¥1,531.00 | -1.48% | ¥1,563.00 | ¥1,565.00 | ¥1,525.00 | 52.60K |
| 2026-07-08 | ¥1,554.00 | +0.84% | ¥1,550.00 | ¥1,566.00 | ¥1,535.00 | 63.10K |
| 2026-07-07 | ¥1,541.00 | +1.05% | ¥1,531.00 | ¥1,547.00 | ¥1,520.00 | 60.50K |
| 2026-07-06 | ¥1,525.00 | +0.26% | ¥1,517.00 | ¥1,535.00 | ¥1,510.00 | 50.40K |
| 2026-07-03 | ¥1,521.00 | +1.06% | ¥1,518.00 | ¥1,535.00 | ¥1,509.00 | 49.50K |
| 2026-07-02 | ¥1,505.00 | +1.21% | ¥1,500.00 | ¥1,537.00 | ¥1,493.00 | 64.10K |
| 2026-07-01 | ¥1,487.00 | -1.20% | ¥1,506.00 | ¥1,506.00 | ¥1,468.00 | 52.90K |
| 2026-06-30 | ¥1,505.00 | +0.07% | ¥1,504.00 | ¥1,513.00 | ¥1,486.00 | 75.70K |
| 2026-06-29 | ¥1,504.00 | +2.52% | ¥1,471.00 | ¥1,510.00 | ¥1,471.00 | 81.60K |
| 2026-06-26 | ¥1,467.00 | -0.20% | ¥1,440.00 | ¥1,475.00 | ¥1,435.00 | 66.50K |
| 2026-06-25 | ¥1,470.00 | +1.31% | ¥1,455.00 | ¥1,482.00 | ¥1,451.00 | 70.00K |
| 2026-06-24 | ¥1,451.00 | -1.29% | ¥1,480.00 | ¥1,493.00 | ¥1,448.00 | 73.80K |
| 2026-06-23 | ¥1,470.00 | +1.24% | ¥1,443.00 | ¥1,479.00 | ¥1,438.00 | 116.30K |
| 2026-06-22 | ¥1,452.00 | -0.62% | ¥1,460.00 | ¥1,477.00 | ¥1,448.00 | 100.20K |
| 2026-06-19 | ¥1,461.00 | -0.81% | ¥1,465.00 | ¥1,477.00 | ¥1,446.00 | 154.00K |
| 2026-06-18 | ¥1,473.00 | -2.00% | ¥1,491.00 | ¥1,520.00 | ¥1,443.00 | 116.90K |
| 2026-06-17 | ¥1,503.00 | +2.11% | ¥1,500.00 | ¥1,514.00 | ¥1,480.00 | 78.80K |
| 2026-06-16 | ¥1,472.00 | -3.41% | ¥1,500.00 | ¥1,515.00 | ¥1,470.00 | 106.40K |
| 2026-06-15 | ¥1,524.00 | -1.80% | ¥1,560.00 | ¥1,560.00 | ¥1,524.00 | 39.40K |
| 2026-06-12 | ¥1,552.00 | -1.27% | ¥1,572.00 | ¥1,575.00 | ¥1,539.00 | 75.80K |
| 2026-06-11 | ¥1,572.00 | -1.50% | ¥1,616.00 | ¥1,620.00 | ¥1,558.00 | 69.70K |
| 2026-06-10 | ¥1,596.00 | +1.40% | ¥1,521.00 | ¥1,603.00 | ¥1,520.00 | 154.20K |
| 2026-06-09 | ¥1,574.00 | +0.38% | ¥1,608.00 | ¥1,615.00 | ¥1,565.00 | 175.20K |
| 2026-06-08 | ¥1,568.00 | +5.80% | ¥1,482.00 | ¥1,585.00 | ¥1,481.00 | 259.40K |
| 2026-06-05 | ¥1,482.00 | +1.58% | ¥1,460.00 | ¥1,486.00 | ¥1,456.00 | 81.30K |
| 2026-06-04 | ¥1,459.00 | -1.42% | ¥1,480.00 | ¥1,480.00 | ¥1,457.00 | 79.00K |
| 2026-06-03 | ¥1,480.00 | +0.27% | ¥1,485.00 | ¥1,486.00 | ¥1,462.00 | 66.10K |
| 2026-06-02 | ¥1,476.00 | +0.75% | ¥1,450.00 | ¥1,484.00 | ¥1,445.00 | 86.80K |
| 2026-06-01 | ¥1,465.00 | -0.54% | ¥1,481.00 | ¥1,485.00 | ¥1,450.00 | 72.00K |
| 2026-05-29 | ¥1,473.00 | +2.15% | ¥1,450.00 | ¥1,490.00 | ¥1,450.00 | 70.40K |
| 2026-05-28 | ¥1,442.00 | +1.69% | ¥1,428.00 | ¥1,443.00 | ¥1,409.00 | 82.30K |
| 2026-05-27 | ¥1,418.00 | +2.24% | ¥1,386.00 | ¥1,420.00 | ¥1,381.00 | 99.30K |
| 2026-05-26 | ¥1,387.00 | -1.21% | ¥1,398.00 | ¥1,400.00 | ¥1,380.00 | 101.80K |
| 2026-05-25 | ¥1,404.00 | -2.43% | ¥1,444.00 | ¥1,444.00 | ¥1,398.00 | 87.10K |