Ohashi Technica Inc. 7628
TSE · Japan · Producer Manufacturing
¥1,124.00-35.00 (-3.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,159.00 | +1.31% | ¥1,130.00 | ¥1,165.00 | ¥1,125.00 | 55.90K |
| 2026-09-30 | ¥1,144.00 | +1.33% | ¥1,129.00 | ¥1,154.00 | ¥1,120.00 | 66.40K |
| 2026-09-29 | ¥1,129.00 | -4.16% | ¥1,153.00 | ¥1,153.00 | ¥1,128.00 | 80.60K |
| 2026-09-28 | ¥1,178.00 | -0.51% | ¥1,185.00 | ¥1,187.00 | ¥1,169.00 | 185.10K |
| 2026-09-25 | ¥1,184.00 | +0.42% | ¥1,180.00 | ¥1,185.00 | ¥1,170.00 | 112.00K |
| 2026-09-24 | ¥1,179.00 | +1.38% | ¥1,169.00 | ¥1,182.00 | ¥1,169.00 | 115.40K |
| 2026-09-18 | ¥1,163.00 | -1.27% | ¥1,178.00 | ¥1,178.00 | ¥1,155.00 | 73.20K |
| 2026-09-17 | ¥1,178.00 | +0.77% | ¥1,171.00 | ¥1,178.00 | ¥1,165.00 | 63.60K |
| 2026-09-16 | ¥1,169.00 | +1.83% | ¥1,155.00 | ¥1,172.00 | ¥1,154.00 | 50.30K |
| 2026-09-15 | ¥1,148.00 | +0.53% | ¥1,140.00 | ¥1,150.00 | ¥1,135.00 | 34.40K |
| 2026-09-14 | ¥1,142.00 | +0.35% | ¥1,130.00 | ¥1,142.00 | ¥1,126.00 | 44.90K |
| 2026-09-11 | ¥1,138.00 | +1.25% | ¥1,111.00 | ¥1,138.00 | ¥1,102.00 | 44.30K |
| 2026-09-10 | ¥1,124.00 | 0.00% | ¥1,123.00 | ¥1,131.00 | ¥1,121.00 | 37.70K |
| 2026-09-09 | ¥1,124.00 | -0.35% | ¥1,127.00 | ¥1,132.00 | ¥1,122.00 | 33.90K |
| 2026-09-08 | ¥1,128.00 | -3.75% | ¥1,157.00 | ¥1,157.00 | ¥1,126.00 | 60.90K |
| 2026-09-07 | ¥1,172.00 | -0.85% | ¥1,183.00 | ¥1,190.00 | ¥1,171.00 | 26.00K |
| 2026-09-04 | ¥1,182.00 | -0.25% | ¥1,186.00 | ¥1,189.00 | ¥1,182.00 | 24.30K |
| 2026-09-03 | ¥1,185.00 | -0.17% | ¥1,195.00 | ¥1,198.00 | ¥1,185.00 | 18.40K |
| 2026-09-02 | ¥1,187.00 | -1.66% | ¥1,198.00 | ¥1,198.00 | ¥1,184.00 | 26.50K |
| 2026-09-01 | ¥1,207.00 | -0.49% | ¥1,200.00 | ¥1,218.00 | ¥1,200.00 | 22.70K |
| 2026-08-31 | ¥1,213.00 | +1.08% | ¥1,198.00 | ¥1,220.00 | ¥1,189.00 | 26.40K |
| 2026-08-28 | ¥1,200.00 | -0.74% | ¥1,201.00 | ¥1,212.00 | ¥1,200.00 | 22.60K |
| 2026-08-27 | ¥1,209.00 | -0.33% | ¥1,213.00 | ¥1,213.00 | ¥1,197.00 | 20.60K |
| 2026-08-26 | ¥1,213.00 | -0.16% | ¥1,205.00 | ¥1,220.00 | ¥1,205.00 | 16.50K |
| 2026-08-25 | ¥1,215.00 | +1.08% | ¥1,210.00 | ¥1,217.00 | ¥1,201.00 | 18.30K |
| 2026-08-24 | ¥1,202.00 | -0.41% | ¥1,213.00 | ¥1,213.00 | ¥1,202.00 | 17.40K |
| 2026-08-21 | ¥1,207.00 | -0.08% | ¥1,208.00 | ¥1,212.00 | ¥1,200.00 | 19.10K |
| 2026-08-20 | ¥1,208.00 | +1.94% | ¥1,180.00 | ¥1,209.00 | ¥1,180.00 | 28.60K |
| 2026-08-19 | ¥1,185.00 | -1.41% | ¥1,201.00 | ¥1,201.00 | ¥1,179.00 | 28.80K |
| 2026-08-18 | ¥1,202.00 | -0.50% | ¥1,208.00 | ¥1,217.00 | ¥1,202.00 | 19.00K |
| 2026-08-17 | ¥1,208.00 | -0.66% | ¥1,215.00 | ¥1,235.00 | ¥1,205.00 | 33.10K |
| 2026-08-14 | ¥1,216.00 | +1.33% | ¥1,200.00 | ¥1,219.00 | ¥1,191.00 | 25.20K |
| 2026-08-13 | ¥1,200.00 | +1.44% | ¥1,183.00 | ¥1,200.00 | ¥1,180.00 | 22.50K |
| 2026-08-12 | ¥1,183.00 | +0.51% | ¥1,188.00 | ¥1,188.00 | ¥1,174.00 | 24.10K |
| 2026-08-10 | ¥1,177.00 | -0.34% | ¥1,171.00 | ¥1,185.00 | ¥1,168.00 | 24.00K |
| 2026-08-07 | ¥1,181.00 | +3.69% | ¥1,195.00 | ¥1,195.00 | ¥1,163.00 | 60.50K |
| 2026-08-06 | ¥1,139.00 | +0.89% | ¥1,129.00 | ¥1,145.00 | ¥1,129.00 | 17.20K |
| 2026-08-05 | ¥1,129.00 | +0.09% | ¥1,128.00 | ¥1,140.00 | ¥1,128.00 | 16.60K |
| 2026-08-04 | ¥1,128.00 | -1.31% | ¥1,143.00 | ¥1,146.00 | ¥1,128.00 | 25.20K |
| 2026-08-03 | ¥1,143.00 | -0.70% | ¥1,150.00 | ¥1,155.00 | ¥1,130.00 | 35.30K |
| 2026-07-31 | ¥1,151.00 | -1.03% | ¥1,165.00 | ¥1,172.00 | ¥1,151.00 | 29.30K |
| 2026-07-30 | ¥1,163.00 | -0.34% | ¥1,167.00 | ¥1,174.00 | ¥1,158.00 | 35.00K |
| 2026-07-29 | ¥1,167.00 | +1.83% | ¥1,146.00 | ¥1,175.00 | ¥1,143.00 | 24.80K |
| 2026-07-28 | ¥1,146.00 | -1.88% | ¥1,160.00 | ¥1,160.00 | ¥1,144.00 | 15.60K |
| 2026-07-27 | ¥1,168.00 | +2.10% | ¥1,154.00 | ¥1,168.00 | ¥1,153.00 | 19.80K |
| 2026-07-24 | ¥1,144.00 | -0.44% | ¥1,141.00 | ¥1,146.00 | ¥1,133.00 | 11.00K |
| 2026-07-23 | ¥1,149.00 | -0.26% | ¥1,152.00 | ¥1,157.00 | ¥1,140.00 | 10.00K |
| 2026-07-22 | ¥1,152.00 | +0.44% | ¥1,158.00 | ¥1,159.00 | ¥1,140.00 | 26.10K |
| 2026-07-21 | ¥1,147.00 | +1.68% | ¥1,139.00 | ¥1,154.00 | ¥1,139.00 | 24.60K |
| 2026-07-17 | ¥1,128.00 | -0.70% | ¥1,130.00 | ¥1,153.00 | ¥1,119.00 | 18.70K |
| 2026-07-16 | ¥1,136.00 | -0.87% | ¥1,157.00 | ¥1,157.00 | ¥1,134.00 | 29.30K |
| 2026-07-15 | ¥1,146.00 | +1.33% | ¥1,142.00 | ¥1,147.00 | ¥1,132.00 | 24.50K |
| 2026-07-14 | ¥1,131.00 | 0.00% | ¥1,142.00 | ¥1,144.00 | ¥1,130.00 | 29.00K |
| 2026-07-13 | ¥1,131.00 | -1.65% | ¥1,158.00 | ¥1,160.00 | ¥1,131.00 | 27.20K |
| 2026-07-10 | ¥1,150.00 | +1.77% | ¥1,141.00 | ¥1,157.00 | ¥1,141.00 | 24.90K |
| 2026-07-09 | ¥1,130.00 | -0.18% | ¥1,132.00 | ¥1,141.00 | ¥1,130.00 | 16.40K |
| 2026-07-08 | ¥1,132.00 | -1.48% | ¥1,146.00 | ¥1,152.00 | ¥1,132.00 | 18.10K |
| 2026-07-07 | ¥1,149.00 | -0.09% | ¥1,149.00 | ¥1,167.00 | ¥1,149.00 | 16.90K |
| 2026-07-06 | ¥1,150.00 | +2.04% | ¥1,137.00 | ¥1,158.00 | ¥1,136.00 | 24.30K |
| 2026-07-03 | ¥1,127.00 | +0.71% | ¥1,133.00 | ¥1,133.00 | ¥1,113.00 | 21.80K |
| 2026-07-02 | ¥1,119.00 | 0.00% | ¥1,123.00 | ¥1,131.00 | ¥1,118.00 | 41.20K |
| 2026-07-01 | ¥1,119.00 | +0.63% | ¥1,112.00 | ¥1,119.00 | ¥1,110.00 | 15.20K |
| 2026-06-30 | ¥1,112.00 | -0.09% | ¥1,123.00 | ¥1,125.00 | ¥1,098.00 | 25.60K |
| 2026-06-29 | ¥1,113.00 | +1.18% | ¥1,111.00 | ¥1,125.00 | ¥1,103.00 | 37.00K |
| 2026-06-26 | ¥1,100.00 | +0.46% | ¥1,105.00 | ¥1,108.00 | ¥1,090.00 | 30.50K |
| 2026-06-25 | ¥1,095.00 | -0.09% | ¥1,106.00 | ¥1,108.00 | ¥1,088.00 | 14.90K |
| 2026-06-24 | ¥1,096.00 | -0.81% | ¥1,110.00 | ¥1,117.00 | ¥1,096.00 | 14.00K |
| 2026-06-23 | ¥1,105.00 | -1.34% | ¥1,121.00 | ¥1,125.00 | ¥1,101.00 | 21.70K |
| 2026-06-22 | ¥1,120.00 | +0.27% | ¥1,127.00 | ¥1,135.00 | ¥1,110.00 | 34.90K |
| 2026-06-19 | ¥1,117.00 | -1.67% | ¥1,127.00 | ¥1,135.00 | ¥1,113.00 | 33.20K |
| 2026-06-18 | ¥1,136.00 | +0.44% | ¥1,132.00 | ¥1,144.00 | ¥1,127.00 | 25.70K |
| 2026-06-17 | ¥1,131.00 | +1.07% | ¥1,134.00 | ¥1,162.00 | ¥1,128.00 | 68.60K |
| 2026-06-16 | ¥1,119.00 | -0.89% | ¥1,115.00 | ¥1,127.00 | ¥1,103.00 | 29.20K |
| 2026-06-15 | ¥1,129.00 | +6.51% | ¥1,069.00 | ¥1,132.00 | ¥1,069.00 | 78.70K |
| 2026-06-12 | ¥1,060.00 | +3.21% | ¥1,037.00 | ¥1,065.00 | ¥1,034.00 | 33.60K |
| 2026-06-11 | ¥1,027.00 | -0.77% | ¥1,028.00 | ¥1,035.00 | ¥1,018.00 | 27.70K |
| 2026-06-10 | ¥1,035.00 | -1.43% | ¥1,041.00 | ¥1,047.00 | ¥1,028.00 | 30.50K |
| 2026-06-09 | ¥1,050.00 | +0.77% | ¥1,052.00 | ¥1,063.00 | ¥1,044.00 | 24.30K |
| 2026-06-08 | ¥1,042.00 | -2.62% | ¥1,050.00 | ¥1,066.00 | ¥1,039.00 | 30.60K |
| 2026-06-05 | ¥1,070.00 | 0.00% | ¥1,068.00 | ¥1,081.00 | ¥1,067.00 | 13.00K |
| 2026-06-04 | ¥1,070.00 | -1.74% | ¥1,079.00 | ¥1,086.00 | ¥1,064.00 | 24.30K |
| 2026-06-03 | ¥1,089.00 | +1.87% | ¥1,084.00 | ¥1,089.00 | ¥1,076.00 | 26.10K |
| 2026-06-02 | ¥1,069.00 | -2.91% | ¥1,099.00 | ¥1,099.00 | ¥1,052.00 | 36.90K |
| 2026-06-01 | ¥1,101.00 | +0.18% | ¥1,095.00 | ¥1,109.00 | ¥1,089.00 | 36.70K |
| 2026-05-29 | ¥1,099.00 | +0.83% | ¥1,090.00 | ¥1,122.00 | ¥1,090.00 | 28.00K |
| 2026-05-28 | ¥1,090.00 | +1.21% | ¥1,071.00 | ¥1,095.00 | ¥1,064.00 | 29.60K |
| 2026-05-27 | ¥1,077.00 | +0.28% | ¥1,066.00 | ¥1,080.00 | ¥1,064.00 | 21.50K |
| 2026-05-26 | ¥1,074.00 | +1.03% | ¥1,056.00 | ¥1,074.00 | ¥1,055.00 | 11.90K |
| 2026-05-25 | ¥1,063.00 | +1.14% | ¥1,061.00 | ¥1,070.00 | ¥1,053.00 | 31.00K |
| 2026-05-22 | ¥1,051.00 | +1.94% | ¥1,042.00 | ¥1,055.00 | ¥1,039.00 | 18.30K |