Oval Corporation 7727
TSE · Japan · Producer Manufacturing
¥950.00+2.00 (+0.21%)
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 | ¥950.00 | +0.21% | ¥940.00 | ¥967.00 | ¥939.00 | 119.70K |
| 2026-10-01 | ¥948.00 | -0.11% | ¥936.00 | ¥948.00 | ¥913.00 | 146.80K |
| 2026-09-30 | ¥949.00 | +2.37% | ¥932.00 | ¥956.00 | ¥928.00 | 110.10K |
| 2026-09-29 | ¥927.00 | +2.43% | ¥906.00 | ¥950.00 | ¥906.00 | 104.50K |
| 2026-09-28 | ¥905.00 | -3.93% | ¥947.00 | ¥949.00 | ¥905.00 | 109.30K |
| 2026-09-25 | ¥942.00 | -0.63% | ¥950.00 | ¥954.00 | ¥919.00 | 251.60K |
| 2026-09-24 | ¥948.00 | +5.57% | ¥898.00 | ¥949.00 | ¥895.00 | 257.70K |
| 2026-09-18 | ¥898.00 | +2.05% | ¥877.00 | ¥899.00 | ¥865.00 | 169.60K |
| 2026-09-17 | ¥880.00 | +1.27% | ¥865.00 | ¥892.00 | ¥861.00 | 110.80K |
| 2026-09-16 | ¥869.00 | +3.33% | ¥845.00 | ¥871.00 | ¥839.00 | 97.60K |
| 2026-09-15 | ¥841.00 | -0.83% | ¥845.00 | ¥849.00 | ¥832.00 | 75.50K |
| 2026-09-14 | ¥848.00 | +1.80% | ¥827.00 | ¥851.00 | ¥817.00 | 102.00K |
| 2026-09-11 | ¥833.00 | +1.22% | ¥815.00 | ¥833.00 | ¥804.00 | 77.40K |
| 2026-09-10 | ¥823.00 | 0.00% | ¥823.00 | ¥831.00 | ¥814.00 | 46.80K |
| 2026-09-09 | ¥823.00 | -1.56% | ¥837.00 | ¥841.00 | ¥823.00 | 114.20K |
| 2026-09-08 | ¥836.00 | -5.00% | ¥878.00 | ¥888.00 | ¥836.00 | 170.10K |
| 2026-09-07 | ¥880.00 | +5.26% | ¥843.00 | ¥888.00 | ¥843.00 | 245.50K |
| 2026-09-04 | ¥836.00 | +2.20% | ¥822.00 | ¥842.00 | ¥814.00 | 127.30K |
| 2026-09-03 | ¥818.00 | -1.45% | ¥840.00 | ¥841.00 | ¥813.00 | 153.10K |
| 2026-09-02 | ¥830.00 | -1.54% | ¥833.00 | ¥842.00 | ¥823.00 | 102.20K |
| 2026-09-01 | ¥843.00 | -1.06% | ¥851.00 | ¥858.00 | ¥835.00 | 84.80K |
| 2026-08-31 | ¥852.00 | +0.83% | ¥833.00 | ¥860.00 | ¥832.00 | 94.10K |
| 2026-08-28 | ¥845.00 | +0.60% | ¥839.00 | ¥853.00 | ¥829.00 | 115.60K |
| 2026-08-27 | ¥840.00 | +0.60% | ¥835.00 | ¥848.00 | ¥830.00 | 57.40K |
| 2026-08-26 | ¥835.00 | -1.30% | ¥850.00 | ¥860.00 | ¥814.00 | 129.60K |
| 2026-08-25 | ¥846.00 | +5.49% | ¥806.00 | ¥850.00 | ¥795.00 | 169.50K |
| 2026-08-24 | ¥802.00 | +0.12% | ¥801.00 | ¥810.00 | ¥797.00 | 58.00K |
| 2026-08-21 | ¥801.00 | -1.72% | ¥819.00 | ¥819.00 | ¥795.00 | 60.00K |
| 2026-08-20 | ¥815.00 | +2.39% | ¥807.00 | ¥821.00 | ¥797.00 | 87.20K |
| 2026-08-19 | ¥796.00 | -4.33% | ¥825.00 | ¥825.00 | ¥789.00 | 156.60K |
| 2026-08-18 | ¥832.00 | -3.82% | ¥860.00 | ¥870.00 | ¥828.00 | 126.40K |
| 2026-08-17 | ¥865.00 | -6.49% | ¥910.00 | ¥910.00 | ¥838.00 | 301.50K |
| 2026-08-14 | ¥925.00 | +12.67% | ¥822.00 | ¥935.00 | ¥821.00 | 620.30K |
| 2026-08-13 | ¥821.00 | +3.53% | ¥800.00 | ¥843.00 | ¥797.00 | 256.30K |
| 2026-08-12 | ¥793.00 | 0.00% | ¥799.00 | ¥803.00 | ¥764.00 | 183.70K |
| 2026-08-10 | ¥793.00 | +1.80% | ¥744.00 | ¥823.00 | ¥736.00 | 473.50K |
| 2026-08-07 | ¥779.00 | -3.83% | ¥804.00 | ¥805.00 | ¥777.00 | 109.00K |
| 2026-08-06 | ¥810.00 | +4.79% | ¥760.00 | ¥810.00 | ¥757.00 | 179.30K |
| 2026-08-05 | ¥773.00 | +6.33% | ¥732.00 | ¥774.00 | ¥732.00 | 186.90K |
| 2026-08-04 | ¥727.00 | +0.28% | ¥726.00 | ¥734.00 | ¥724.00 | 70.10K |
| 2026-08-03 | ¥725.00 | -0.41% | ¥725.00 | ¥725.00 | ¥705.00 | 44.30K |
| 2026-07-31 | ¥728.00 | +2.54% | ¥719.00 | ¥733.00 | ¥717.00 | 98.60K |
| 2026-07-30 | ¥710.00 | +1.43% | ¥700.00 | ¥718.00 | ¥692.00 | 61.30K |
| 2026-07-29 | ¥700.00 | -1.69% | ¥715.00 | ¥717.00 | ¥693.00 | 117.10K |
| 2026-07-28 | ¥712.00 | -2.60% | ¥730.00 | ¥730.00 | ¥710.00 | 100.70K |
| 2026-07-27 | ¥731.00 | +1.39% | ¥727.00 | ¥735.00 | ¥718.00 | 81.30K |
| 2026-07-24 | ¥721.00 | -1.10% | ¥724.00 | ¥725.00 | ¥715.00 | 94.10K |
| 2026-07-23 | ¥729.00 | +0.14% | ¥726.00 | ¥729.00 | ¥721.00 | 38.60K |
| 2026-07-22 | ¥728.00 | +0.28% | ¥734.00 | ¥737.00 | ¥720.00 | 85.60K |
| 2026-07-21 | ¥726.00 | -0.27% | ¥728.00 | ¥730.00 | ¥714.00 | 94.90K |
| 2026-07-17 | ¥728.00 | -1.89% | ¥735.00 | ¥736.00 | ¥712.00 | 136.40K |
| 2026-07-16 | ¥742.00 | -2.24% | ¥753.00 | ¥754.00 | ¥741.00 | 37.10K |
| 2026-07-15 | ¥759.00 | 0.00% | ¥761.00 | ¥766.00 | ¥747.00 | 58.00K |
| 2026-07-14 | ¥759.00 | +3.27% | ¥739.00 | ¥765.00 | ¥730.00 | 112.90K |
| 2026-07-13 | ¥735.00 | -2.65% | ¥755.00 | ¥766.00 | ¥732.00 | 96.10K |
| 2026-07-10 | ¥755.00 | +0.94% | ¥748.00 | ¥764.00 | ¥748.00 | 39.80K |
| 2026-07-09 | ¥748.00 | +0.40% | ¥745.00 | ¥755.00 | ¥742.00 | 40.50K |
| 2026-07-08 | ¥745.00 | -1.84% | ¥752.00 | ¥752.00 | ¥731.00 | 125.10K |
| 2026-07-07 | ¥759.00 | -1.43% | ¥777.00 | ¥782.00 | ¥756.00 | 73.50K |
| 2026-07-06 | ¥770.00 | 0.00% | ¥771.00 | ¥779.00 | ¥762.00 | 74.30K |
| 2026-07-03 | ¥770.00 | +0.79% | ¥766.00 | ¥770.00 | ¥752.00 | 81.00K |
| 2026-07-02 | ¥764.00 | +1.73% | ¥750.00 | ¥765.00 | ¥745.00 | 57.60K |
| 2026-07-01 | ¥751.00 | -2.34% | ¥778.00 | ¥780.00 | ¥750.00 | 94.90K |
| 2026-06-30 | ¥769.00 | -1.28% | ¥778.00 | ¥780.00 | ¥763.00 | 54.20K |
| 2026-06-29 | ¥779.00 | -0.26% | ¥781.00 | ¥788.00 | ¥764.00 | 105.50K |
| 2026-06-26 | ¥781.00 | +0.13% | ¥777.00 | ¥788.00 | ¥771.00 | 82.10K |
| 2026-06-25 | ¥780.00 | +1.30% | ¥776.00 | ¥788.00 | ¥764.00 | 80.50K |
| 2026-06-24 | ¥770.00 | +0.92% | ¥757.00 | ¥779.00 | ¥756.00 | 79.00K |
| 2026-06-23 | ¥763.00 | -3.05% | ¥782.00 | ¥785.00 | ¥762.00 | 108.80K |
| 2026-06-22 | ¥787.00 | +1.42% | ¥777.00 | ¥795.00 | ¥774.00 | 102.60K |
| 2026-06-19 | ¥776.00 | -1.02% | ¥794.00 | ¥796.00 | ¥771.00 | 131.80K |
| 2026-06-18 | ¥784.00 | +5.80% | ¥744.00 | ¥790.00 | ¥740.00 | 266.30K |
| 2026-06-17 | ¥741.00 | +3.20% | ¥718.00 | ¥749.00 | ¥718.00 | 71.70K |
| 2026-06-16 | ¥718.00 | -1.64% | ¥730.00 | ¥730.00 | ¥715.00 | 37.50K |
| 2026-06-15 | ¥730.00 | +2.82% | ¥721.00 | ¥730.00 | ¥720.00 | 52.00K |
| 2026-06-12 | ¥710.00 | -0.14% | ¥721.00 | ¥732.00 | ¥704.00 | 72.60K |
| 2026-06-11 | ¥711.00 | -2.47% | ¥721.00 | ¥721.00 | ¥699.00 | 131.00K |
| 2026-06-10 | ¥729.00 | -1.35% | ¥740.00 | ¥740.00 | ¥721.00 | 127.40K |
| 2026-06-09 | ¥739.00 | -0.40% | ¥752.00 | ¥757.00 | ¥736.00 | 83.20K |
| 2026-06-08 | ¥742.00 | -4.63% | ¥746.00 | ¥757.00 | ¥735.00 | 145.60K |
| 2026-06-05 | ¥778.00 | +1.04% | ¥769.00 | ¥786.00 | ¥755.00 | 64.30K |
| 2026-06-04 | ¥770.00 | -0.77% | ¥765.00 | ¥780.00 | ¥762.00 | 74.90K |
| 2026-06-03 | ¥776.00 | +1.04% | ¥770.00 | ¥784.00 | ¥763.00 | 87.10K |
| 2026-06-02 | ¥768.00 | +0.79% | ¥762.00 | ¥768.00 | ¥739.00 | 121.10K |
| 2026-06-01 | ¥762.00 | -2.56% | ¥779.00 | ¥779.00 | ¥758.00 | 115.70K |
| 2026-05-29 | ¥782.00 | -2.25% | ¥800.00 | ¥804.00 | ¥782.00 | 100.00K |
| 2026-05-28 | ¥800.00 | 0.00% | ¥791.00 | ¥803.00 | ¥782.00 | 111.90K |
| 2026-05-27 | ¥800.00 | -5.66% | ¥854.00 | ¥857.00 | ¥785.00 | 221.50K |
| 2026-05-26 | ¥848.00 | +6.53% | ¥792.00 | ¥849.00 | ¥792.00 | 325.90K |
| 2026-05-25 | ¥796.00 | -0.38% | ¥800.00 | ¥811.00 | ¥777.00 | 144.90K |