OIE SANGYO Co., Ltd. 7481
TSE · Japan · Distribution Services
¥2,563.00-25.00 (-0.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,588.00 | +0.04% | ¥2,587.00 | ¥2,589.00 | ¥2,587.00 | 700 |
| 2026-09-29 | ¥2,587.00 | -2.30% | ¥2,575.00 | ¥2,597.00 | ¥2,563.00 | 1.80K |
| 2026-09-28 | ¥2,648.00 | +1.03% | ¥2,630.00 | ¥2,649.00 | ¥2,629.00 | 3.30K |
| 2026-09-25 | ¥2,621.00 | +0.38% | ¥2,654.00 | ¥2,654.00 | ¥2,596.00 |
| 4.70K |
| 2026-09-24 | ¥2,611.00 | +1.71% | ¥2,598.00 | ¥2,626.00 | ¥2,590.00 | 3.90K |
| 2026-09-18 | ¥2,567.00 | +0.08% | ¥2,599.00 | ¥2,599.00 | ¥2,567.00 | 2.30K |
| 2026-09-17 | ¥2,565.00 | +0.39% | ¥2,555.00 | ¥2,580.00 | ¥2,555.00 | 1.70K |
| 2026-09-16 | ¥2,555.00 | -0.97% | ¥2,579.00 | ¥2,580.00 | ¥2,551.00 | 3.40K |
| 2026-09-15 | ¥2,580.00 | -0.85% | ¥2,580.00 | ¥2,599.00 | ¥2,579.00 | 5.20K |
| 2026-09-14 | ¥2,602.00 | +0.08% | ¥2,604.00 | ¥2,605.00 | ¥2,587.00 | 1.90K |
| 2026-09-11 | ¥2,600.00 | -0.38% | ¥2,600.00 | ¥2,600.00 | ¥2,600.00 | 300 |
| 2026-09-10 | ¥2,610.00 | -0.11% | ¥2,619.00 | ¥2,619.00 | ¥2,600.00 | 1.90K |
| 2026-09-09 | ¥2,613.00 | +0.46% | ¥2,601.00 | ¥2,614.00 | ¥2,600.00 | 2.10K |
| 2026-09-08 | ¥2,601.00 | -0.46% | ¥2,613.00 | ¥2,626.00 | ¥2,601.00 | 1.10K |
| 2026-09-07 | ¥2,613.00 | +0.85% | ¥2,601.00 | ¥2,618.00 | ¥2,601.00 | 1.40K |
| 2026-09-04 | ¥2,591.00 | +0.43% | ¥2,619.00 | ¥2,624.00 | ¥2,591.00 | 2.20K |
| 2026-09-03 | ¥2,580.00 | -0.77% | ¥2,600.00 | ¥2,600.00 | ¥2,521.00 | 3.80K |
| 2026-09-02 | ¥2,600.00 | -1.55% | ¥2,609.00 | ¥2,638.00 | ¥2,600.00 | 2.60K |
| 2026-09-01 | ¥2,641.00 | +0.57% | ¥2,626.00 | ¥2,641.00 | ¥2,625.00 | 900 |
| 2026-08-31 | ¥2,626.00 | -0.04% | ¥2,627.00 | ¥2,640.00 | ¥2,625.00 | 1.60K |
| 2026-08-28 | ¥2,627.00 | -0.08% | ¥2,629.00 | ¥2,629.00 | ¥2,606.00 | 700 |
| 2026-08-27 | ¥2,629.00 | +0.08% | ¥2,602.00 | ¥2,629.00 | ¥2,600.00 | 1.60K |
| 2026-08-26 | ¥2,627.00 | -0.08% | ¥2,629.00 | ¥2,629.00 | ¥2,601.00 | 1.30K |
| 2026-08-25 | ¥2,629.00 | +0.84% | ¥2,627.00 | ¥2,630.00 | ¥2,557.00 | 3.70K |
| 2026-08-24 | ¥2,607.00 | -0.27% | ¥2,596.00 | ¥2,607.00 | ¥2,587.00 | 1.40K |
| 2026-08-21 | ¥2,614.00 | +1.20% | ¥2,583.00 | ¥2,614.00 | ¥2,564.00 | 1.20K |
| 2026-08-20 | ¥2,583.00 | +0.12% | ¥2,580.00 | ¥2,630.00 | ¥2,580.00 | 1.20K |
| 2026-08-19 | ¥2,580.00 | +0.82% | ¥2,559.00 | ¥2,615.00 | ¥2,559.00 | 2.40K |
| 2026-08-18 | ¥2,559.00 | -0.74% | ¥2,557.00 | ¥2,585.00 | ¥2,556.00 | 2.00K |
| 2026-08-17 | ¥2,578.00 | 0.00% | ¥2,600.00 | ¥2,600.00 | ¥2,578.00 | 2.60K |
| 2026-08-14 | ¥2,578.00 | +1.30% | ¥2,552.00 | ¥2,580.00 | ¥2,548.00 | 3.50K |
| 2026-08-13 | ¥2,545.00 | +0.20% | ¥2,535.00 | ¥2,563.00 | ¥2,535.00 | 2.10K |
| 2026-08-12 | ¥2,540.00 | -0.31% | ¥2,550.00 | ¥2,559.00 | ¥2,528.00 | 3.10K |
| 2026-08-10 | ¥2,548.00 | +1.76% | ¥2,554.00 | ¥2,554.00 | ¥2,504.00 | 3.50K |
| 2026-08-07 | ¥2,504.00 | -0.56% | ¥2,531.00 | ¥2,533.00 | ¥2,503.00 | 600 |
| 2026-08-06 | ¥2,518.00 | +1.12% | ¥2,512.00 | ¥2,518.00 | ¥2,510.00 | 800 |
| 2026-08-05 | ¥2,490.00 | +0.40% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 200 |
| 2026-08-04 | ¥2,480.00 | -0.20% | ¥2,480.00 | ¥2,510.00 | ¥2,475.00 | 3.10K |
| 2026-08-03 | ¥2,485.00 | +0.08% | ¥2,494.00 | ¥2,500.00 | ¥2,485.00 | 1.60K |
| 2026-07-31 | ¥2,483.00 | +0.12% | ¥2,491.00 | ¥2,500.00 | ¥2,465.00 | 3.50K |
| 2026-07-30 | ¥2,480.00 | -0.16% | ¥2,491.00 | ¥2,491.00 | ¥2,480.00 | 1.70K |
| 2026-07-29 | ¥2,484.00 | -1.86% | ¥2,531.00 | ¥2,531.00 | ¥2,426.00 | 9.60K |
| 2026-07-28 | ¥2,531.00 | -0.94% | ¥2,549.00 | ¥2,560.00 | ¥2,531.00 | 1.60K |
| 2026-07-27 | ¥2,555.00 | +0.39% | ¥2,545.00 | ¥2,559.00 | ¥2,545.00 | 1.10K |
| 2026-07-24 | ¥2,545.00 | +0.24% | ¥2,570.00 | ¥2,570.00 | ¥2,544.00 | 2.80K |
| 2026-07-23 | ¥2,539.00 | -0.08% | ¥2,543.00 | ¥2,545.00 | ¥2,530.00 | 2.60K |
| 2026-07-22 | ¥2,541.00 | -0.70% | ¥2,560.00 | ¥2,560.00 | ¥2,541.00 | 1.30K |
| 2026-07-21 | ¥2,559.00 | +0.35% | ¥2,553.00 | ¥2,560.00 | ¥2,548.00 | 1.50K |
| 2026-07-17 | ¥2,550.00 | -1.73% | ¥2,595.00 | ¥2,600.00 | ¥2,550.00 | 1.30K |
| 2026-07-16 | ¥2,595.00 | +0.12% | ¥2,608.00 | ¥2,608.00 | ¥2,591.00 | 700 |
| 2026-07-15 | ¥2,592.00 | -0.69% | ¥2,593.00 | ¥2,593.00 | ¥2,585.00 | 2.40K |
| 2026-07-14 | ¥2,610.00 | +0.77% | ¥2,600.00 | ¥2,620.00 | ¥2,600.00 | 1.50K |
| 2026-07-13 | ¥2,590.00 | -0.35% | ¥2,600.00 | ¥2,622.00 | ¥2,551.00 | 900 |
| 2026-07-10 | ¥2,599.00 | +2.57% | ¥2,580.00 | ¥2,630.00 | ¥2,554.00 | 2.60K |
| 2026-07-09 | ¥2,534.00 | -1.52% | ¥2,589.00 | ¥2,640.00 | ¥2,534.00 | 4.00K |
| 2026-07-08 | ¥2,573.00 | +1.42% | ¥2,537.00 | ¥2,573.00 | ¥2,537.00 | 1.20K |
| 2026-07-07 | ¥2,537.00 | -3.83% | ¥2,588.00 | ¥2,597.00 | ¥2,530.00 | 5.00K |
| 2026-07-06 | ¥2,638.00 | -0.75% | ¥2,658.00 | ¥2,658.00 | ¥2,621.00 | 900 |
| 2026-07-03 | ¥2,658.00 | +1.76% | ¥2,631.00 | ¥2,658.00 | ¥2,597.00 | 1.70K |
| 2026-07-02 | ¥2,612.00 | +0.81% | ¥2,595.00 | ¥2,612.00 | ¥2,595.00 | 400 |
| 2026-07-01 | ¥2,591.00 | -2.00% | ¥2,633.00 | ¥2,633.00 | ¥2,591.00 | 2.00K |
| 2026-06-30 | ¥2,644.00 | -0.79% | ¥2,696.00 | ¥2,696.00 | ¥2,644.00 | 2.70K |
| 2026-06-29 | ¥2,665.00 | +1.33% | ¥2,676.00 | ¥2,676.00 | ¥2,625.00 | 1.60K |
| 2026-06-26 | ¥2,630.00 | +1.43% | ¥2,596.00 | ¥2,630.00 | ¥2,582.00 | 1.40K |
| 2026-06-25 | ¥2,593.00 | -2.88% | ¥2,698.00 | ¥2,698.00 | ¥2,558.00 | 10.90K |
| 2026-06-24 | ¥2,670.00 | +1.91% | ¥2,620.00 | ¥2,675.00 | ¥2,620.00 | 5.00K |
| 2026-06-23 | ¥2,620.00 | +1.24% | ¥2,588.00 | ¥2,634.00 | ¥2,588.00 | 3.40K |
| 2026-06-22 | ¥2,588.00 | +1.49% | ¥2,574.00 | ¥2,590.00 | ¥2,551.00 | 2.90K |
| 2026-06-19 | ¥2,550.00 | +1.39% | ¥2,516.00 | ¥2,590.00 | ¥2,516.00 | 2.10K |
| 2026-06-18 | ¥2,515.00 | +0.32% | ¥2,522.00 | ¥2,525.00 | ¥2,497.00 | 1.10K |
| 2026-06-17 | ¥2,507.00 | -0.83% | ¥2,500.00 | ¥2,507.00 | ¥2,490.00 | 600 |
| 2026-06-16 | ¥2,528.00 | +0.20% | ¥2,523.00 | ¥2,528.00 | ¥2,433.00 | 900 |
| 2026-06-15 | ¥2,523.00 | -1.06% | ¥2,626.00 | ¥2,626.00 | ¥2,500.00 | 22.90K |
| 2026-06-12 | ¥2,550.00 | +3.45% | ¥2,470.00 | ¥2,550.00 | ¥2,463.00 | 5.20K |
| 2026-06-11 | ¥2,465.00 | +0.37% | ¥2,470.00 | ¥2,470.00 | ¥2,442.00 | 1.80K |
| 2026-06-10 | ¥2,456.00 | +1.03% | ¥2,433.00 | ¥2,480.00 | ¥2,433.00 | 3.80K |
| 2026-06-09 | ¥2,431.00 | +2.27% | ¥2,406.00 | ¥2,431.00 | ¥2,377.00 | 2.60K |
| 2026-06-08 | ¥2,377.00 | +2.06% | ¥2,311.00 | ¥2,386.00 | ¥2,311.00 | 4.80K |
| 2026-06-05 | ¥2,329.00 | -1.98% | ¥2,353.00 | ¥2,386.00 | ¥2,324.00 | 4.20K |
| 2026-06-04 | ¥2,376.00 | +0.98% | ¥2,380.00 | ¥2,380.00 | ¥2,321.00 | 2.70K |
| 2026-06-03 | ¥2,353.00 | -1.75% | ¥2,397.00 | ¥2,415.00 | ¥2,353.00 | 4.40K |
| 2026-06-02 | ¥2,395.00 | -0.21% | ¥2,400.00 | ¥2,400.00 | ¥2,390.00 | 900 |
| 2026-06-01 | ¥2,400.00 | -1.44% | ¥2,405.00 | ¥2,412.00 | ¥2,400.00 | 1.70K |
| 2026-05-29 | ¥2,435.00 | +1.76% | ¥2,404.00 | ¥2,435.00 | ¥2,404.00 | 200 |
| 2026-05-28 | ¥2,393.00 | -1.36% | ¥2,412.00 | ¥2,412.00 | ¥2,393.00 | 1.20K |
| 2026-05-27 | ¥2,426.00 | +0.33% | ¥2,404.00 | ¥2,453.00 | ¥2,403.00 | 1.80K |
| 2026-05-26 | ¥2,418.00 | +1.00% | ¥2,394.00 | ¥2,419.00 | ¥2,394.00 | 800 |
| 2026-05-25 | ¥2,394.00 | -0.54% | ¥2,420.00 | ¥2,420.00 | ¥2,394.00 | 3.10K |
| 2026-05-22 | ¥2,407.00 | +0.17% | ¥2,390.00 | ¥2,410.00 | ¥2,388.00 | 1.60K |
| 2026-05-21 | ¥2,403.00 | +0.59% | ¥2,428.00 | ¥2,428.00 | ¥2,400.00 | 700 |