Ohmura Shigyo Co., Ltd. 3953
TSE · Japan · Process Industries
¥789.00-7.00 (-0.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥796.00 | -0.50% | ¥805.00 | ¥805.00 | ¥796.00 | 1.80K |
| 2026-09-30 | ¥800.00 | +0.13% | ¥805.00 | ¥805.00 | ¥799.00 | 1.90K |
| 2026-09-29 | ¥799.00 | +0.38% | ¥797.00 | ¥805.00 | ¥797.00 | 1.50K |
| 2026-09-28 | ¥796.00 | +0.25% | ¥796.00 | ¥805.00 | ¥790.00 | 1.80K |
| 2026-09-25 | ¥794.00 | 0.00% | ¥794.00 | ¥794.00 | ¥794.00 | 0 |
| 2026-09-24 | ¥794.00 | +1.02% | ¥784.00 | ¥794.00 | ¥783.00 | 3.60K |
| 2026-09-18 | ¥786.00 | 0.00% | ¥786.00 | ¥786.00 | ¥786.00 | 0 |
| 2026-09-17 | ¥786.00 | 0.00% | ¥786.00 | ¥786.00 | ¥786.00 | 0 |
| 2026-09-16 | ¥786.00 | +0.90% | ¥778.00 | ¥786.00 | ¥778.00 | 300 |
| 2026-09-15 | ¥779.00 | -0.13% | ¥780.00 | ¥780.00 | ¥778.00 | 600 |
| 2026-09-14 | ¥780.00 | 0.00% | ¥780.00 | ¥780.00 | ¥780.00 | 200 |
| 2026-09-11 | ¥780.00 | -0.26% | ¥782.00 | ¥782.00 | ¥780.00 | 1.90K |
| 2026-09-10 | ¥782.00 | -1.01% | ¥789.00 | ¥789.00 | ¥771.00 | 1.60K |
| 2026-09-09 | ¥790.00 | -0.13% | ¥795.00 | ¥795.00 | ¥790.00 | 1.70K |
| 2026-09-08 | ¥791.00 | -1.13% | ¥800.00 | ¥800.00 | ¥791.00 | 200 |
| 2026-09-07 | ¥800.00 | +0.76% | ¥800.00 | ¥800.00 | ¥800.00 | 500 |
| 2026-09-04 | ¥794.00 | 0.00% | ¥794.00 | ¥794.00 | ¥794.00 | 0 |
| 2026-09-03 | ¥794.00 | +0.25% | ¥798.00 | ¥798.00 | ¥794.00 | 400 |
| 2026-09-02 | ¥792.00 | -0.38% | ¥798.00 | ¥798.00 | ¥791.00 | 1.00K |
| 2026-09-01 | ¥795.00 | 0.00% | ¥795.00 | ¥798.00 | ¥791.00 | 3.60K |
| 2026-08-31 | ¥795.00 | -0.25% | ¥800.00 | ¥800.00 | ¥792.00 | 1.00K |
| 2026-08-28 | ¥797.00 | -0.87% | ¥805.00 | ¥805.00 | ¥797.00 | 900 |
| 2026-08-27 | ¥804.00 | +0.88% | ¥803.00 | ¥805.00 | ¥793.00 | 1.90K |
| 2026-08-26 | ¥797.00 | 0.00% | ¥797.00 | ¥797.00 | ¥795.00 | 400 |
| 2026-08-25 | ¥797.00 | +0.25% | ¥798.00 | ¥798.00 | ¥797.00 | 400 |
| 2026-08-24 | ¥795.00 | +0.76% | ¥790.00 | ¥795.00 | ¥790.00 | 3.00K |
| 2026-08-21 | ¥789.00 | +0.64% | ¥785.00 | ¥789.00 | ¥783.00 | 1.20K |
| 2026-08-20 | ¥784.00 | 0.00% | ¥784.00 | ¥784.00 | ¥784.00 | 0 |
| 2026-08-19 | ¥784.00 | -1.13% | ¥792.00 | ¥792.00 | ¥784.00 | 600 |
| 2026-08-18 | ¥793.00 | -0.13% | ¥792.00 | ¥794.00 | ¥792.00 | 300 |
| 2026-08-17 | ¥794.00 | -0.25% | ¥802.00 | ¥803.00 | ¥793.00 | 1.00K |
| 2026-08-14 | ¥796.00 | -1.24% | ¥805.00 | ¥805.00 | ¥796.00 | 1.60K |
| 2026-08-13 | ¥806.00 | -0.37% | ¥807.00 | ¥807.00 | ¥792.00 | 2.20K |
| 2026-08-12 | ¥809.00 | +0.75% | ¥805.00 | ¥809.00 | ¥800.00 | 4.70K |
| 2026-08-10 | ¥803.00 | +1.65% | ¥800.00 | ¥804.00 | ¥798.00 | 3.60K |
| 2026-08-07 | ¥790.00 | +1.15% | ¥781.00 | ¥791.00 | ¥779.00 | 2.40K |
| 2026-08-06 | ¥781.00 | -1.01% | ¥788.00 | ¥788.00 | ¥781.00 | 3.60K |
| 2026-08-05 | ¥789.00 | 0.00% | ¥789.00 | ¥790.00 | ¥789.00 | 300 |
| 2026-08-04 | ¥789.00 | +0.13% | ¥802.00 | ¥802.00 | ¥784.00 | 1.00K |
| 2026-08-03 | ¥788.00 | -1.25% | ¥808.00 | ¥808.00 | ¥780.00 | 3.60K |
| 2026-07-31 | ¥798.00 | +2.31% | ¥782.00 | ¥798.00 | ¥782.00 | 600 |
| 2026-07-30 | ¥780.00 | 0.00% | ¥780.00 | ¥780.00 | ¥780.00 | 0 |
| 2026-07-29 | ¥780.00 | -0.89% | ¥796.00 | ¥796.00 | ¥780.00 | 800 |
| 2026-07-28 | ¥787.00 | +1.42% | ¥776.00 | ¥787.00 | ¥776.00 | 800 |
| 2026-07-27 | ¥776.00 | +0.78% | ¥770.00 | ¥776.00 | ¥770.00 | 700 |
| 2026-07-24 | ¥770.00 | -0.39% | ¥788.00 | ¥788.00 | ¥770.00 | 2.60K |
| 2026-07-23 | ¥773.00 | -0.26% | ¥763.00 | ¥777.00 | ¥763.00 | 800 |
| 2026-07-22 | ¥775.00 | +1.31% | ¥767.00 | ¥776.00 | ¥767.00 | 1.00K |
| 2026-07-21 | ¥765.00 | -0.26% | ¥765.00 | ¥772.00 | ¥765.00 | 5.30K |
| 2026-07-17 | ¥767.00 | -5.77% | ¥825.00 | ¥825.00 | ¥747.00 | 14.10K |
| 2026-07-16 | ¥814.00 | +1.62% | ¥809.00 | ¥820.00 | ¥809.00 | 15.40K |
| 2026-07-15 | ¥801.00 | +0.25% | ¥809.00 | ¥809.00 | ¥800.00 | 3.00K |
| 2026-07-14 | ¥799.00 | -0.50% | ¥805.00 | ¥809.00 | ¥790.00 | 7.70K |
| 2026-07-13 | ¥803.00 | +0.50% | ¥800.00 | ¥803.00 | ¥795.00 | 4.00K |
| 2026-07-10 | ¥799.00 | +0.38% | ¥800.00 | ¥800.00 | ¥785.00 | 2.10K |
| 2026-07-09 | ¥796.00 | +0.13% | ¥795.00 | ¥800.00 | ¥790.00 | 10.80K |
| 2026-07-08 | ¥795.00 | +3.11% | ¥779.00 | ¥800.00 | ¥779.00 | 8.20K |
| 2026-07-07 | ¥771.00 | +2.66% | ¥765.00 | ¥779.00 | ¥765.00 | 3.80K |
| 2026-07-06 | ¥751.00 | -1.18% | ¥758.00 | ¥758.00 | ¥750.00 | 3.00K |
| 2026-07-03 | ¥760.00 | +0.66% | ¥755.00 | ¥760.00 | ¥755.00 | 900 |
| 2026-07-02 | ¥755.00 | +1.07% | ¥753.00 | ¥759.00 | ¥751.00 | 1.30K |
| 2026-07-01 | ¥747.00 | +0.27% | ¥750.00 | ¥752.00 | ¥747.00 | 1.50K |
| 2026-06-30 | ¥745.00 | +0.13% | ¥744.00 | ¥745.00 | ¥744.00 | 2.30K |
| 2026-06-29 | ¥744.00 | +0.54% | ¥745.00 | ¥746.00 | ¥743.00 | 6.60K |
| 2026-06-26 | ¥740.00 | 0.00% | ¥740.00 | ¥740.00 | ¥740.00 | 600 |
| 2026-06-25 | ¥740.00 | +0.41% | ¥737.00 | ¥740.00 | ¥736.00 | 700 |
| 2026-06-24 | ¥737.00 | -0.41% | ¥740.00 | ¥744.00 | ¥737.00 | 1.20K |
| 2026-06-23 | ¥740.00 | +0.41% | ¥743.00 | ¥748.00 | ¥740.00 | 400 |
| 2026-06-22 | ¥737.00 | -0.54% | ¥741.00 | ¥741.00 | ¥737.00 | 3.00K |
| 2026-06-19 | ¥741.00 | +0.14% | ¥744.00 | ¥744.00 | ¥741.00 | 600 |
| 2026-06-18 | ¥740.00 | -0.27% | ¥742.00 | ¥743.00 | ¥740.00 | 1.40K |
| 2026-06-17 | ¥742.00 | +0.68% | ¥739.00 | ¥742.00 | ¥739.00 | 13.10K |
| 2026-06-16 | ¥737.00 | -0.54% | ¥738.00 | ¥739.00 | ¥737.00 | 2.40K |
| 2026-06-15 | ¥741.00 | -0.54% | ¥745.00 | ¥745.00 | ¥740.00 | 1.70K |
| 2026-06-12 | ¥745.00 | +0.95% | ¥749.00 | ¥749.00 | ¥745.00 | 3.20K |
| 2026-06-11 | ¥738.00 | 0.00% | ¥738.00 | ¥743.00 | ¥738.00 | 800 |
| 2026-06-10 | ¥738.00 | +0.14% | ¥739.00 | ¥739.00 | ¥738.00 | 500 |
| 2026-06-09 | ¥737.00 | -0.41% | ¥740.00 | ¥741.00 | ¥735.00 | 5.20K |
| 2026-06-08 | ¥740.00 | +0.27% | ¥741.00 | ¥742.00 | ¥738.00 | 1.40K |
| 2026-06-05 | ¥738.00 | 0.00% | ¥737.00 | ¥743.00 | ¥736.00 | 2.70K |
| 2026-06-04 | ¥738.00 | -0.81% | ¥741.00 | ¥742.00 | ¥738.00 | 2.30K |
| 2026-06-03 | ¥744.00 | +0.68% | ¥748.00 | ¥755.00 | ¥744.00 | 2.60K |
| 2026-06-02 | ¥739.00 | -1.20% | ¥745.00 | ¥745.00 | ¥739.00 | 1.20K |
| 2026-06-01 | ¥748.00 | -0.27% | ¥749.00 | ¥749.00 | ¥743.00 | 2.30K |
| 2026-05-29 | ¥750.00 | +0.67% | ¥742.00 | ¥750.00 | ¥741.00 | 3.90K |
| 2026-05-28 | ¥745.00 | -0.27% | ¥747.00 | ¥747.00 | ¥742.00 | 1.60K |
| 2026-05-27 | ¥747.00 | +0.13% | ¥747.00 | ¥749.00 | ¥742.00 | 900 |
| 2026-05-26 | ¥746.00 | -0.27% | ¥748.00 | ¥748.00 | ¥739.00 | 4.20K |
| 2026-05-25 | ¥748.00 | +0.94% | ¥749.00 | ¥753.00 | ¥743.00 | 2.70K |
| 2026-05-22 | ¥741.00 | -0.13% | ¥745.00 | ¥745.00 | ¥741.00 | 2.80K |