Oi Electric Co., Ltd. 6822
TSE · Japan · Electronic Technology
¥4,990.000.00 (0.00%)
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 | ¥5,000.00 | +0.20% | ¥4,940.00 | ¥5,000.00 | ¥4,940.00 | 3.40K |
| 2026-10-01 | ¥4,990.00 | -0.10% | ¥4,950.00 | ¥5,010.00 | ¥4,950.00 | 6.10K |
| 2026-09-30 | ¥4,995.00 | -0.10% | ¥4,900.00 | ¥5,020.00 | ¥4,895.00 | 16.30K |
| 2026-09-29 | ¥5,000.00 | 0.00% | ¥4,925.00 | ¥5,010.00 | ¥4,925.00 | 6.50K |
| 2026-09-28 | ¥5,000.00 | -0.99% | ¥5,050.00 | ¥5,050.00 | ¥4,950.00 | 4.40K |
| 2026-09-25 | ¥5,050.00 | +1.20% | ¥5,050.00 | ¥5,050.00 | ¥5,050.00 | 900 |
| 2026-09-24 | ¥4,990.00 | -0.20% | ¥5,000.00 | ¥5,040.00 | ¥4,990.00 | 3.30K |
| 2026-09-18 | ¥5,000.00 | +0.50% | ¥4,980.00 | ¥5,050.00 | ¥4,980.00 | 1.00K |
| 2026-09-17 | ¥4,975.00 | -0.30% | ¥4,920.00 | ¥5,010.00 | ¥4,920.00 | 1.60K |
| 2026-09-16 | ¥4,990.00 | +1.42% | ¥4,920.00 | ¥5,020.00 | ¥4,920.00 | 2.90K |
| 2026-09-15 | ¥4,920.00 | -3.15% | ¥4,980.00 | ¥5,000.00 | ¥4,860.00 | 7.40K |
| 2026-09-14 | ¥5,080.00 | +1.60% | ¥4,960.00 | ¥5,080.00 | ¥4,960.00 | 1.80K |
| 2026-09-11 | ¥5,000.00 | 0.00% | ¥4,950.00 | ¥5,000.00 | ¥4,950.00 | 1.70K |
| 2026-09-10 | ¥5,000.00 | 0.00% | ¥4,970.00 | ¥5,000.00 | ¥4,970.00 | 800 |
| 2026-09-09 | ¥5,000.00 | 0.00% | ¥4,955.00 | ¥5,010.00 | ¥4,955.00 | 700 |
| 2026-09-08 | ¥5,000.00 | 0.00% | ¥5,000.00 | ¥5,070.00 | ¥4,995.00 | 3.70K |
| 2026-09-07 | ¥5,000.00 | -0.79% | ¥5,000.00 | ¥5,000.00 | ¥5,000.00 | 1.00K |
| 2026-09-04 | ¥5,040.00 | -0.59% | ¥5,040.00 | ¥5,040.00 | ¥5,040.00 | 400 |
| 2026-09-03 | ¥5,070.00 | +1.81% | ¥4,950.00 | ¥5,070.00 | ¥4,950.00 | 4.90K |
| 2026-09-02 | ¥4,980.00 | -0.40% | ¥4,950.00 | ¥5,080.00 | ¥4,930.00 | 3.50K |
| 2026-09-01 | ¥5,000.00 | +1.52% | ¥4,925.00 | ¥5,010.00 | ¥4,925.00 | 7.80K |
| 2026-08-31 | ¥4,925.00 | -0.91% | ¥4,970.00 | ¥4,970.00 | ¥4,905.00 | 600 |
| 2026-08-28 | ¥4,970.00 | -0.20% | ¥4,995.00 | ¥4,995.00 | ¥4,895.00 | 6.30K |
| 2026-08-27 | ¥4,980.00 | 0.00% | ¥4,995.00 | ¥5,000.00 | ¥4,960.00 | 1.70K |
| 2026-08-26 | ¥4,980.00 | -0.40% | ¥5,000.00 | ¥5,000.00 | ¥4,980.00 | 900 |
| 2026-08-25 | ¥5,000.00 | -0.79% | ¥5,040.00 | ¥5,040.00 | ¥4,980.00 | 1.70K |
| 2026-08-24 | ¥5,040.00 | +1.82% | ¥4,950.00 | ¥5,150.00 | ¥4,950.00 | 5.40K |
| 2026-08-21 | ¥4,950.00 | -1.98% | ¥5,050.00 | ¥5,050.00 | ¥4,890.00 | 9.10K |
| 2026-08-20 | ¥5,050.00 | -3.63% | ¥5,240.00 | ¥5,240.00 | ¥5,020.00 | 19.60K |
| 2026-08-19 | ¥5,240.00 | +5.86% | ¥5,200.00 | ¥5,650.00 | ¥5,200.00 | 86.90K |
| 2026-08-18 | ¥4,950.00 | +3.13% | ¥4,780.00 | ¥4,950.00 | ¥4,780.00 | 5.20K |
| 2026-08-17 | ¥4,800.00 | +1.48% | ¥4,735.00 | ¥4,825.00 | ¥4,735.00 | 2.80K |
| 2026-08-14 | ¥4,730.00 | 0.00% | ¥4,730.00 | ¥4,780.00 | ¥4,720.00 | 3.90K |
| 2026-08-13 | ¥4,730.00 | 0.00% | ¥4,730.00 | ¥4,785.00 | ¥4,730.00 | 2.90K |
| 2026-08-12 | ¥4,730.00 | -1.05% | ¥4,780.00 | ¥4,780.00 | ¥4,725.00 | 1.70K |
| 2026-08-10 | ¥4,780.00 | +1.16% | ¥4,725.00 | ¥4,780.00 | ¥4,690.00 | 3.40K |
| 2026-08-07 | ¥4,725.00 | -2.48% | ¥4,850.00 | ¥4,850.00 | ¥4,725.00 | 4.90K |
| 2026-08-06 | ¥4,845.00 | -1.62% | ¥4,915.00 | ¥4,915.00 | ¥4,845.00 | 2.10K |
| 2026-08-05 | ¥4,925.00 | +1.55% | ¥4,850.00 | ¥5,040.00 | ¥4,850.00 | 4.90K |
| 2026-08-04 | ¥4,850.00 | +2.21% | ¥4,730.00 | ¥4,850.00 | ¥4,730.00 | 2.30K |
| 2026-08-03 | ¥4,745.00 | -1.15% | ¥4,800.00 | ¥4,805.00 | ¥4,625.00 | 10.00K |
| 2026-07-31 | ¥4,800.00 | -1.13% | ¥4,900.00 | ¥4,910.00 | ¥4,715.00 | 9.30K |
| 2026-07-30 | ¥4,855.00 | -10.09% | ¥4,900.00 | ¥4,985.00 | ¥4,750.00 | 27.60K |
| 2026-07-29 | ¥5,400.00 | +1.12% | ¥5,400.00 | ¥5,400.00 | ¥5,200.00 | 6.30K |
| 2026-07-28 | ¥5,340.00 | -3.09% | ¥5,510.00 | ¥5,510.00 | ¥5,310.00 | 4.10K |
| 2026-07-27 | ¥5,510.00 | +0.18% | ¥5,500.00 | ¥5,590.00 | ¥5,500.00 | 3.10K |
| 2026-07-24 | ¥5,500.00 | 0.00% | ¥5,600.00 | ¥5,600.00 | ¥5,500.00 | 600 |
| 2026-07-23 | ¥5,500.00 | -0.72% | ¥5,450.00 | ¥5,550.00 | ¥5,450.00 | 2.50K |
| 2026-07-22 | ¥5,540.00 | +2.03% | ¥5,450.00 | ¥5,550.00 | ¥5,410.00 | 3.50K |
| 2026-07-21 | ¥5,430.00 | +1.88% | ¥5,430.00 | ¥5,500.00 | ¥5,400.00 | 1.00K |
| 2026-07-17 | ¥5,330.00 | -2.20% | ¥5,430.00 | ¥5,430.00 | ¥5,260.00 | 2.40K |
| 2026-07-16 | ¥5,450.00 | -1.45% | ¥5,520.00 | ¥5,520.00 | ¥5,450.00 | 2.20K |
| 2026-07-15 | ¥5,530.00 | +0.36% | ¥5,510.00 | ¥5,540.00 | ¥5,510.00 | 1.70K |
| 2026-07-14 | ¥5,510.00 | +0.36% | ¥5,520.00 | ¥5,520.00 | ¥5,480.00 | 3.40K |
| 2026-07-13 | ¥5,490.00 | -0.90% | ¥5,510.00 | ¥5,550.00 | ¥5,470.00 | 3.70K |
| 2026-07-10 | ¥5,540.00 | +0.91% | ¥5,500.00 | ¥5,550.00 | ¥5,500.00 | 700 |
| 2026-07-09 | ¥5,490.00 | -0.18% | ¥5,500.00 | ¥5,510.00 | ¥5,450.00 | 3.40K |
| 2026-07-08 | ¥5,500.00 | +0.92% | ¥5,500.00 | ¥5,550.00 | ¥5,480.00 | 3.60K |
| 2026-07-07 | ¥5,450.00 | -0.91% | ¥5,500.00 | ¥5,570.00 | ¥5,450.00 | 6.30K |
| 2026-07-06 | ¥5,500.00 | +0.36% | ¥5,530.00 | ¥5,550.00 | ¥5,470.00 | 2.50K |
| 2026-07-03 | ¥5,480.00 | +0.55% | ¥5,470.00 | ¥5,480.00 | ¥5,380.00 | 4.40K |
| 2026-07-02 | ¥5,450.00 | 0.00% | ¥5,530.00 | ¥5,540.00 | ¥5,450.00 | 2.20K |
| 2026-07-01 | ¥5,450.00 | -1.45% | ¥5,440.00 | ¥5,500.00 | ¥5,440.00 | 600 |
| 2026-06-30 | ¥5,530.00 | +0.36% | ¥5,350.00 | ¥5,580.00 | ¥5,340.00 | 7.60K |
| 2026-06-29 | ¥5,510.00 | 0.00% | ¥5,610.00 | ¥5,610.00 | ¥5,380.00 | 3.70K |
| 2026-06-26 | ¥5,510.00 | -1.61% | ¥5,640.00 | ¥5,640.00 | ¥5,440.00 | 2.50K |
| 2026-06-25 | ¥5,600.00 | +0.90% | ¥5,610.00 | ¥5,660.00 | ¥5,530.00 | 6.30K |
| 2026-06-24 | ¥5,550.00 | +4.72% | ¥5,300.00 | ¥5,550.00 | ¥5,290.00 | 6.70K |
| 2026-06-23 | ¥5,300.00 | -2.75% | ¥5,450.00 | ¥5,500.00 | ¥5,300.00 | 11.50K |
| 2026-06-22 | ¥5,450.00 | -1.80% | ¥5,550.00 | ¥5,640.00 | ¥5,450.00 | 4.40K |
| 2026-06-19 | ¥5,550.00 | +1.09% | ¥5,500.00 | ¥5,590.00 | ¥5,440.00 | 6.20K |
| 2026-06-18 | ¥5,490.00 | -0.72% | ¥5,530.00 | ¥5,600.00 | ¥5,490.00 | 3.60K |
| 2026-06-17 | ¥5,530.00 | +0.55% | ¥5,590.00 | ¥5,600.00 | ¥5,520.00 | 2.10K |
| 2026-06-16 | ¥5,500.00 | -0.18% | ¥5,600.00 | ¥5,600.00 | ¥5,500.00 | 2.80K |
| 2026-06-15 | ¥5,510.00 | +1.66% | ¥5,470.00 | ¥5,540.00 | ¥5,470.00 | 6.50K |
| 2026-06-12 | ¥5,420.00 | +1.12% | ¥5,420.00 | ¥5,550.00 | ¥5,410.00 | 2.90K |
| 2026-06-11 | ¥5,360.00 | 0.00% | ¥5,350.00 | ¥5,400.00 | ¥5,260.00 | 4.20K |
| 2026-06-10 | ¥5,360.00 | -1.47% | ¥5,440.00 | ¥5,440.00 | ¥5,270.00 | 6.00K |
| 2026-06-09 | ¥5,440.00 | -0.55% | ¥5,570.00 | ¥5,570.00 | ¥5,380.00 | 3.20K |
| 2026-06-08 | ¥5,470.00 | -3.36% | ¥5,490.00 | ¥5,570.00 | ¥5,380.00 | 7.00K |
| 2026-06-05 | ¥5,660.00 | +3.28% | ¥5,480.00 | ¥5,700.00 | ¥5,460.00 | 3.60K |
| 2026-06-04 | ¥5,480.00 | -1.08% | ¥5,540.00 | ¥5,550.00 | ¥5,430.00 | 6.70K |
| 2026-06-03 | ¥5,540.00 | -2.46% | ¥5,600.00 | ¥5,730.00 | ¥5,540.00 | 8.90K |
| 2026-06-02 | ¥5,680.00 | -4.05% | ¥5,820.00 | ¥5,830.00 | ¥5,590.00 | 14.70K |
| 2026-06-01 | ¥5,920.00 | -1.00% | ¥6,010.00 | ¥6,010.00 | ¥5,850.00 | 5.70K |
| 2026-05-29 | ¥5,980.00 | +1.36% | ¥5,940.00 | ¥6,060.00 | ¥5,940.00 | 4.10K |
| 2026-05-28 | ¥5,900.00 | +0.51% | ¥5,830.00 | ¥5,950.00 | ¥5,800.00 | 3.70K |
| 2026-05-27 | ¥5,870.00 | -2.17% | ¥5,990.00 | ¥6,070.00 | ¥5,830.00 | 9.40K |
| 2026-05-26 | ¥6,000.00 | +1.01% | ¥5,940.00 | ¥6,050.00 | ¥5,890.00 | 5.90K |
| 2026-05-25 | ¥5,940.00 | -1.98% | ¥6,060.00 | ¥6,070.00 | ¥5,900.00 | 9.50K |