Oji Holdings Corp. 3861
TSE · Japan · Process Industries
¥830.70-13.70 (-1.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥829.60 | -1.75% | ¥840.20 | ¥841.00 | ¥829.50 | 2.30M |
| 2026-10-01 | ¥844.40 | -0.22% | ¥845.30 | ¥848.90 | ¥839.90 | 3.57M |
| 2026-09-30 | ¥846.30 | +1.27% | ¥836.10 | ¥848.40 | ¥835.90 | 4.51M |
| 2026-09-29 | ¥835.70 | -2.95% | ¥840.10 | ¥842.20 | ¥833.50 | 4.84M |
| 2026-09-28 | ¥861.10 | -1.68% | ¥876.20 | ¥876.90 | ¥861.10 | 5.47M |
| 2026-09-25 | ¥875.80 | +0.63% | ¥871.80 | ¥877.10 | ¥870.50 | 2.89M |
| 2026-09-24 | ¥870.30 | -0.62% | ¥875.70 | ¥881.30 | ¥870.30 | 3.12M |
| 2026-09-18 | ¥875.70 | -1.48% | ¥888.90 | ¥889.90 | ¥871.80 | 5.18M |
| 2026-09-17 | ¥888.90 | +1.87% | ¥877.30 | ¥888.90 | ¥875.90 | 2.31M |
| 2026-09-16 | ¥872.60 | +0.32% | ¥872.00 | ¥878.30 | ¥870.00 | 2.57M |
| 2026-09-15 | ¥869.80 | -0.34% | ¥877.40 | ¥879.00 | ¥867.10 | 2.04M |
| 2026-09-14 | ¥872.80 | +0.63% | ¥875.00 | ¥877.90 | ¥869.80 | 2.13M |
| 2026-09-11 | ¥867.30 | +0.86% | ¥854.00 | ¥870.20 | ¥853.00 | 3.10M |
| 2026-09-10 | ¥859.90 | -0.47% | ¥855.00 | ¥860.70 | ¥851.60 | 2.92M |
| 2026-09-09 | ¥864.00 | -0.71% | ¥865.00 | ¥869.20 | ¥859.10 | 3.22M |
| 2026-09-08 | ¥870.20 | -0.42% | ¥870.00 | ¥874.30 | ¥864.00 | 2.56M |
| 2026-09-07 | ¥873.90 | -0.15% | ¥878.70 | ¥879.30 | ¥868.00 | 3.89M |
| 2026-09-04 | ¥875.20 | +0.45% | ¥879.60 | ¥883.80 | ¥868.80 | 4.52M |
| 2026-09-03 | ¥871.30 | -0.19% | ¥873.00 | ¥880.50 | ¥871.20 | 3.28M |
| 2026-09-02 | ¥873.00 | -2.09% | ¥885.00 | ¥890.40 | ¥873.00 | 4.24M |
| 2026-09-01 | ¥891.60 | +0.95% | ¥880.00 | ¥892.30 | ¥879.00 | 2.61M |
| 2026-08-31 | ¥883.20 | +0.19% | ¥880.00 | ¥886.70 | ¥877.90 | 3.67M |
| 2026-08-28 | ¥881.50 | +0.56% | ¥876.60 | ¥881.50 | ¥873.50 | 5.97M |
| 2026-08-27 | ¥876.60 | -0.39% | ¥883.20 | ¥883.40 | ¥875.60 | 3.04M |
| 2026-08-26 | ¥880.00 | +1.24% | ¥875.00 | ¥885.40 | ¥874.00 | 2.89M |
| 2026-08-25 | ¥869.20 | -0.78% | ¥880.00 | ¥884.40 | ¥869.20 | 2.65M |
| 2026-08-24 | ¥876.00 | +1.07% | ¥869.10 | ¥879.50 | ¥867.70 | 2.45M |
| 2026-08-21 | ¥866.70 | +0.62% | ¥861.00 | ¥873.50 | ¥860.20 | 2.15M |
| 2026-08-20 | ¥861.40 | +0.81% | ¥865.30 | ¥868.00 | ¥855.40 | 2.30M |
| 2026-08-19 | ¥854.50 | -1.37% | ¥863.50 | ¥863.50 | ¥848.40 | 3.45M |
| 2026-08-18 | ¥866.40 | +0.53% | ¥855.90 | ¥867.40 | ¥849.30 | 3.12M |
| 2026-08-17 | ¥861.80 | -1.58% | ¥871.20 | ¥876.80 | ¥861.80 | 3.05M |
| 2026-08-14 | ¥875.60 | +0.49% | ¥874.00 | ¥877.90 | ¥870.40 | 3.12M |
| 2026-08-13 | ¥871.30 | -0.25% | ¥870.00 | ¥874.60 | ¥864.60 | 3.22M |
| 2026-08-12 | ¥873.50 | -0.24% | ¥885.10 | ¥889.80 | ¥868.00 | 3.10M |
| 2026-08-10 | ¥875.60 | -1.16% | ¥888.00 | ¥889.00 | ¥874.60 | 3.80M |
| 2026-08-07 | ¥885.90 | +1.38% | ¥874.10 | ¥890.00 | ¥872.00 | 3.07M |
| 2026-08-06 | ¥873.80 | +2.52% | ¥867.30 | ¥875.80 | ¥857.80 | 4.52M |
| 2026-08-05 | ¥852.30 | -2.33% | ¥864.30 | ¥878.10 | ¥842.50 | 6.81M |
| 2026-08-04 | ¥872.60 | -0.42% | ¥880.50 | ¥881.40 | ¥864.30 | 4.28M |
| 2026-08-03 | ¥876.30 | -0.40% | ¥877.90 | ¥877.90 | ¥851.00 | 4.59M |
| 2026-07-31 | ¥879.80 | -1.45% | ¥878.00 | ¥890.50 | ¥873.60 | 8.00M |
| 2026-07-30 | ¥892.70 | -0.42% | ¥890.20 | ¥897.50 | ¥879.10 | 3.78M |
| 2026-07-29 | ¥896.50 | +1.53% | ¥885.30 | ¥898.20 | ¥877.50 | 5.01M |
| 2026-07-28 | ¥883.00 | +0.07% | ¥882.00 | ¥886.20 | ¥873.10 | 3.12M |
| 2026-07-27 | ¥882.40 | +2.50% | ¥873.00 | ¥882.40 | ¥869.90 | 3.71M |
| 2026-07-24 | ¥860.90 | -0.95% | ¥860.00 | ¥865.20 | ¥853.00 | 3.13M |
| 2026-07-23 | ¥869.20 | +1.32% | ¥863.70 | ¥874.10 | ¥861.00 | 3.71M |
| 2026-07-22 | ¥857.90 | +0.48% | ¥850.00 | ¥859.60 | ¥848.80 | 3.03M |
| 2026-07-21 | ¥853.80 | +1.97% | ¥845.00 | ¥857.00 | ¥844.00 | 3.47M |
| 2026-07-17 | ¥837.30 | -0.17% | ¥842.30 | ¥850.90 | ¥836.20 | 3.57M |
| 2026-07-16 | ¥838.70 | +1.35% | ¥830.00 | ¥844.10 | ¥828.00 | 2.78M |
| 2026-07-15 | ¥827.50 | +0.30% | ¥830.00 | ¥831.50 | ¥821.00 | 3.10M |
| 2026-07-14 | ¥825.00 | +1.19% | ¥820.70 | ¥828.00 | ¥814.20 | 2.70M |
| 2026-07-13 | ¥815.30 | -0.10% | ¥823.50 | ¥826.00 | ¥814.50 | 2.47M |
| 2026-07-10 | ¥816.10 | -1.05% | ¥822.00 | ¥824.90 | ¥815.00 | 2.57M |
| 2026-07-09 | ¥824.80 | -0.60% | ¥822.20 | ¥828.00 | ¥820.20 | 2.78M |
| 2026-07-08 | ¥829.80 | -0.14% | ¥828.30 | ¥834.30 | ¥825.00 | 2.57M |
| 2026-07-07 | ¥831.00 | +0.16% | ¥830.20 | ¥831.80 | ¥821.50 | 3.98M |
| 2026-07-06 | ¥829.70 | +1.90% | ¥822.50 | ¥832.80 | ¥816.00 | 2.79M |
| 2026-07-03 | ¥814.20 | +0.23% | ¥820.70 | ¥835.00 | ¥813.80 | 4.21M |
| 2026-07-02 | ¥812.30 | +2.23% | ¥809.60 | ¥816.00 | ¥802.50 | 3.65M |
| 2026-07-01 | ¥794.60 | -0.10% | ¥794.00 | ¥799.20 | ¥790.50 | 2.89M |
| 2026-06-30 | ¥795.40 | -1.23% | ¥805.00 | ¥808.00 | ¥795.40 | 5.66M |
| 2026-06-29 | ¥805.30 | +2.01% | ¥791.70 | ¥805.30 | ¥790.70 | 12.80M |
| 2026-06-26 | ¥789.40 | +1.01% | ¥785.00 | ¥790.30 | ¥782.40 | 4.28M |
| 2026-06-25 | ¥781.50 | +0.81% | ¥790.20 | ¥790.90 | ¥778.10 | 3.10M |
| 2026-06-24 | ¥775.20 | -1.31% | ¥775.60 | ¥783.00 | ¥771.30 | 3.91M |
| 2026-06-23 | ¥785.50 | -1.79% | ¥799.60 | ¥800.00 | ¥785.00 | 3.51M |
| 2026-06-22 | ¥799.80 | -0.61% | ¥800.00 | ¥804.00 | ¥789.60 | 3.21M |
| 2026-06-19 | ¥804.70 | +0.55% | ¥792.10 | ¥805.00 | ¥787.60 | 11.47M |
| 2026-06-18 | ¥800.30 | +0.09% | ¥802.00 | ¥803.90 | ¥797.60 | 3.29M |
| 2026-06-17 | ¥799.60 | +0.72% | ¥800.60 | ¥805.90 | ¥796.80 | 3.09M |
| 2026-06-16 | ¥793.90 | -0.43% | ¥797.30 | ¥800.00 | ¥787.20 | 3.32M |
| 2026-06-15 | ¥797.30 | +0.80% | ¥805.00 | ¥812.30 | ¥797.30 | 4.18M |
| 2026-06-12 | ¥791.00 | +1.02% | ¥793.40 | ¥794.40 | ¥783.70 | 3.92M |
| 2026-06-11 | ¥783.00 | -0.28% | ¥782.70 | ¥787.70 | ¥776.70 | 3.24M |
| 2026-06-10 | ¥785.20 | -0.28% | ¥778.00 | ¥792.00 | ¥770.20 | 5.63M |
| 2026-06-09 | ¥787.40 | +0.87% | ¥781.50 | ¥791.70 | ¥780.90 | 3.44M |
| 2026-06-08 | ¥780.60 | +0.22% | ¥772.80 | ¥785.80 | ¥770.50 | 3.45M |
| 2026-06-05 | ¥778.90 | +0.63% | ¥770.50 | ¥787.90 | ¥768.80 | 3.98M |
| 2026-06-04 | ¥774.00 | -1.10% | ¥779.50 | ¥784.00 | ¥774.00 | 2.97M |
| 2026-06-03 | ¥782.60 | +1.91% | ¥767.90 | ¥783.90 | ¥766.60 | 3.55M |
| 2026-06-02 | ¥767.90 | -0.30% | ¥761.80 | ¥771.00 | ¥754.50 | 4.39M |
| 2026-06-01 | ¥770.20 | -1.53% | ¥782.00 | ¥782.00 | ¥767.10 | 5.22M |
| 2026-05-29 | ¥782.20 | -1.05% | ¥789.20 | ¥789.90 | ¥779.60 | 5.24M |
| 2026-05-28 | ¥790.50 | +1.31% | ¥788.70 | ¥797.70 | ¥785.50 | 4.49M |
| 2026-05-27 | ¥780.30 | +1.25% | ¥769.30 | ¥786.30 | ¥768.60 | 4.92M |
| 2026-05-26 | ¥770.70 | -0.66% | ¥771.90 | ¥778.10 | ¥767.80 | 3.77M |
| 2026-05-25 | ¥775.80 | -0.17% | ¥782.00 | ¥783.60 | ¥771.00 | 4.36M |