OUG Holdings Inc. 8041
TSE · Japan · Distribution Services
¥4,320.00-65.00 (-1.48%)
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 | ¥4,320.00 | -1.48% | ¥4,365.00 | ¥4,365.00 | ¥4,290.00 | 7.80K |
| 2026-09-30 | ¥4,385.00 | -0.57% | ¥4,380.00 | ¥4,420.00 | ¥4,365.00 | 4.40K |
| 2026-09-29 | ¥4,410.00 | -1.34% | ¥4,400.00 | ¥4,450.00 | ¥4,370.00 | 5.10K |
| 2026-09-28 | ¥4,470.00 | -3.14% | ¥4,605.00 | ¥4,610.00 | ¥4,470.00 | 12.50K |
| 2026-09-25 | ¥4,615.00 | -0.65% | ¥4,645.00 | ¥4,645.00 | ¥4,605.00 | 4.60K |
| 2026-09-24 | ¥4,645.00 | +0.43% | ¥4,670.00 | ¥4,670.00 | ¥4,610.00 | 8.40K |
| 2026-09-18 | ¥4,625.00 | -1.18% | ¥4,670.00 | ¥4,680.00 | ¥4,625.00 | 4.60K |
| 2026-09-17 | ¥4,680.00 | +0.86% | ¥4,660.00 | ¥4,680.00 | ¥4,660.00 | 1.80K |
| 2026-09-16 | ¥4,640.00 | +0.22% | ¥4,630.00 | ¥4,650.00 | ¥4,615.00 | 2.00K |
| 2026-09-15 | ¥4,630.00 | +0.65% | ¥4,610.00 | ¥4,635.00 | ¥4,610.00 | 1.80K |
| 2026-09-14 | ¥4,600.00 | +0.55% | ¥4,600.00 | ¥4,635.00 | ¥4,600.00 | 700 |
| 2026-09-11 | ¥4,575.00 | -0.54% | ¥4,620.00 | ¥4,620.00 | ¥4,575.00 | 700 |
| 2026-09-10 | ¥4,600.00 | -0.97% | ¥4,630.00 | ¥4,635.00 | ¥4,590.00 | 3.80K |
| 2026-09-09 | ¥4,645.00 | +0.76% | ¥4,650.00 | ¥4,655.00 | ¥4,610.00 | 2.80K |
| 2026-09-08 | ¥4,610.00 | -1.28% | ¥4,670.00 | ¥4,670.00 | ¥4,610.00 | 2.50K |
| 2026-09-07 | ¥4,670.00 | +0.32% | ¥4,675.00 | ¥4,675.00 | ¥4,630.00 | 3.50K |
| 2026-09-04 | ¥4,655.00 | +0.43% | ¥4,695.00 | ¥4,700.00 | ¥4,640.00 | 2.70K |
| 2026-09-03 | ¥4,635.00 | -0.32% | ¥4,650.00 | ¥4,655.00 | ¥4,600.00 | 9.40K |
| 2026-09-02 | ¥4,650.00 | -0.75% | ¥4,685.00 | ¥4,685.00 | ¥4,620.00 | 2.50K |
| 2026-09-01 | ¥4,685.00 | -0.53% | ¥4,725.00 | ¥4,755.00 | ¥4,680.00 | 3.40K |
| 2026-08-31 | ¥4,710.00 | -0.21% | ¥4,755.00 | ¥4,755.00 | ¥4,670.00 | 4.50K |
| 2026-08-28 | ¥4,720.00 | +2.83% | ¥4,615.00 | ¥4,740.00 | ¥4,615.00 | 3.50K |
| 2026-08-27 | ¥4,590.00 | +0.22% | ¥4,590.00 | ¥4,630.00 | ¥4,590.00 | 4.90K |
| 2026-08-26 | ¥4,580.00 | +0.66% | ¥4,540.00 | ¥4,585.00 | ¥4,540.00 | 1.90K |
| 2026-08-25 | ¥4,550.00 | +1.11% | ¥4,500.00 | ¥4,550.00 | ¥4,500.00 | 3.00K |
| 2026-08-24 | ¥4,500.00 | +0.45% | ¥4,515.00 | ¥4,530.00 | ¥4,500.00 | 3.00K |
| 2026-08-21 | ¥4,480.00 | -1.21% | ¥4,535.00 | ¥4,560.00 | ¥4,480.00 | 4.00K |
| 2026-08-20 | ¥4,535.00 | +0.78% | ¥4,520.00 | ¥4,590.00 | ¥4,500.00 | 4.70K |
| 2026-08-19 | ¥4,500.00 | -0.44% | ¥4,530.00 | ¥4,530.00 | ¥4,415.00 | 6.60K |
| 2026-08-18 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,530.00 | ¥4,450.00 | 5.50K |
| 2026-08-17 | ¥4,520.00 | +1.57% | ¥4,490.00 | ¥4,545.00 | ¥4,455.00 | 8.80K |
| 2026-08-14 | ¥4,450.00 | +0.45% | ¥4,430.00 | ¥4,495.00 | ¥4,420.00 | 2.80K |
| 2026-08-13 | ¥4,430.00 | -0.11% | ¥4,470.00 | ¥4,480.00 | ¥4,425.00 | 1.30K |
| 2026-08-12 | ¥4,435.00 | +0.68% | ¥4,410.00 | ¥4,500.00 | ¥4,410.00 | 4.10K |
| 2026-08-10 | ¥4,405.00 | -0.56% | ¥4,445.00 | ¥4,445.00 | ¥4,380.00 | 4.90K |
| 2026-08-07 | ¥4,430.00 | +0.68% | ¥4,370.00 | ¥4,430.00 | ¥4,370.00 | 1.30K |
| 2026-08-06 | ¥4,400.00 | -1.12% | ¥4,410.00 | ¥4,410.00 | ¥4,400.00 | 600 |
| 2026-08-05 | ¥4,450.00 | +2.77% | ¥4,330.00 | ¥4,450.00 | ¥4,315.00 | 2.40K |
| 2026-08-04 | ¥4,330.00 | -2.04% | ¥4,445.00 | ¥4,445.00 | ¥4,305.00 | 3.50K |
| 2026-08-03 | ¥4,420.00 | -0.45% | ¥4,475.00 | ¥4,520.00 | ¥4,350.00 | 10.20K |
| 2026-07-31 | ¥4,440.00 | -0.22% | ¥4,480.00 | ¥4,480.00 | ¥4,430.00 | 2.00K |
| 2026-07-30 | ¥4,450.00 | -0.11% | ¥4,445.00 | ¥4,450.00 | ¥4,410.00 | 2.00K |
| 2026-07-29 | ¥4,455.00 | -1.22% | ¥4,510.00 | ¥4,510.00 | ¥4,455.00 | 1.90K |
| 2026-07-28 | ¥4,510.00 | -1.10% | ¥4,580.00 | ¥4,585.00 | ¥4,510.00 | 5.10K |
| 2026-07-27 | ¥4,560.00 | +1.79% | ¥4,490.00 | ¥4,585.00 | ¥4,490.00 | 3.80K |
| 2026-07-24 | ¥4,480.00 | +0.22% | ¥4,510.00 | ¥4,510.00 | ¥4,450.00 | 1.30K |
| 2026-07-23 | ¥4,470.00 | -0.67% | ¥4,490.00 | ¥4,490.00 | ¥4,455.00 | 1.60K |
| 2026-07-22 | ¥4,500.00 | -0.77% | ¥4,525.00 | ¥4,540.00 | ¥4,500.00 | 1.40K |
| 2026-07-21 | ¥4,535.00 | +1.91% | ¥4,465.00 | ¥4,535.00 | ¥4,465.00 | 800 |
| 2026-07-17 | ¥4,450.00 | -1.98% | ¥4,535.00 | ¥4,535.00 | ¥4,420.00 | 4.30K |
| 2026-07-16 | ¥4,540.00 | -0.11% | ¥4,535.00 | ¥4,550.00 | ¥4,530.00 | 1.50K |
| 2026-07-15 | ¥4,545.00 | +1.79% | ¥4,480.00 | ¥4,545.00 | ¥4,465.00 | 2.60K |
| 2026-07-14 | ¥4,465.00 | -0.78% | ¥4,540.00 | ¥4,540.00 | ¥4,440.00 | 7.60K |
| 2026-07-13 | ¥4,500.00 | +1.01% | ¥4,525.00 | ¥4,580.00 | ¥4,445.00 | 3.90K |
| 2026-07-10 | ¥4,455.00 | +0.91% | ¥4,450.00 | ¥4,490.00 | ¥4,445.00 | 4.30K |
| 2026-07-09 | ¥4,415.00 | -0.11% | ¥4,420.00 | ¥4,450.00 | ¥4,415.00 | 1.70K |
| 2026-07-08 | ¥4,420.00 | -0.67% | ¥4,450.00 | ¥4,470.00 | ¥4,400.00 | 2.20K |
| 2026-07-07 | ¥4,450.00 | +1.60% | ¥4,480.00 | ¥4,505.00 | ¥4,410.00 | 7.40K |
| 2026-07-06 | ¥4,380.00 | +2.34% | ¥4,345.00 | ¥4,380.00 | ¥4,345.00 | 3.10K |
| 2026-07-03 | ¥4,280.00 | +0.23% | ¥4,280.00 | ¥4,350.00 | ¥4,270.00 | 4.90K |
| 2026-07-02 | ¥4,270.00 | 0.00% | ¥4,315.00 | ¥4,345.00 | ¥4,270.00 | 2.50K |
| 2026-07-01 | ¥4,270.00 | 0.00% | ¥4,290.00 | ¥4,300.00 | ¥4,255.00 | 1.80K |
| 2026-06-30 | ¥4,270.00 | +1.67% | ¥4,270.00 | ¥4,280.00 | ¥4,260.00 | 1.80K |
| 2026-06-29 | ¥4,200.00 | +0.36% | ¥4,210.00 | ¥4,245.00 | ¥4,200.00 | 2.00K |
| 2026-06-26 | ¥4,185.00 | -0.48% | ¥4,225.00 | ¥4,240.00 | ¥4,185.00 | 3.00K |
| 2026-06-25 | ¥4,205.00 | +1.57% | ¥4,210.00 | ¥4,210.00 | ¥4,140.00 | 2.80K |
| 2026-06-24 | ¥4,140.00 | +1.35% | ¥4,100.00 | ¥4,155.00 | ¥4,100.00 | 1.40K |
| 2026-06-23 | ¥4,085.00 | -1.21% | ¥4,205.00 | ¥4,210.00 | ¥4,085.00 | 3.60K |
| 2026-06-22 | ¥4,135.00 | -0.72% | ¥4,185.00 | ¥4,220.00 | ¥4,135.00 | 2.40K |
| 2026-06-19 | ¥4,165.00 | -0.48% | ¥4,180.00 | ¥4,240.00 | ¥4,165.00 | 1.60K |
| 2026-06-18 | ¥4,185.00 | -1.18% | ¥4,235.00 | ¥4,250.00 | ¥4,180.00 | 2.20K |
| 2026-06-17 | ¥4,235.00 | +0.59% | ¥4,200.00 | ¥4,235.00 | ¥4,160.00 | 4.20K |
| 2026-06-16 | ¥4,210.00 | 0.00% | ¥4,240.00 | ¥4,240.00 | ¥4,205.00 | 2.10K |
| 2026-06-15 | ¥4,210.00 | -1.06% | ¥4,300.00 | ¥4,300.00 | ¥4,210.00 | 2.00K |
| 2026-06-12 | ¥4,255.00 | -1.05% | ¥4,300.00 | ¥4,300.00 | ¥4,235.00 | 4.20K |
| 2026-06-11 | ¥4,300.00 | 0.00% | ¥4,255.00 | ¥4,325.00 | ¥4,210.00 | 2.40K |
| 2026-06-10 | ¥4,300.00 | -0.58% | ¥4,325.00 | ¥4,340.00 | ¥4,300.00 | 900 |
| 2026-06-09 | ¥4,325.00 | +0.12% | ¥4,365.00 | ¥4,400.00 | ¥4,290.00 | 4.50K |
| 2026-06-08 | ¥4,320.00 | +0.12% | ¥4,265.00 | ¥4,380.00 | ¥4,265.00 | 2.50K |
| 2026-06-05 | ¥4,315.00 | +1.29% | ¥4,260.00 | ¥4,400.00 | ¥4,260.00 | 2.70K |
| 2026-06-04 | ¥4,260.00 | +0.24% | ¥4,260.00 | ¥4,280.00 | ¥4,250.00 | 900 |
| 2026-06-03 | ¥4,250.00 | +0.12% | ¥4,245.00 | ¥4,270.00 | ¥4,245.00 | 2.30K |
| 2026-06-02 | ¥4,245.00 | -0.24% | ¥4,275.00 | ¥4,275.00 | ¥4,240.00 | 10.20K |
| 2026-06-01 | ¥4,255.00 | -0.58% | ¥4,280.00 | ¥4,280.00 | ¥4,255.00 | 3.30K |
| 2026-05-29 | ¥4,280.00 | +0.47% | ¥4,330.00 | ¥4,355.00 | ¥4,250.00 | 7.80K |
| 2026-05-28 | ¥4,260.00 | +3.40% | ¥4,160.00 | ¥4,260.00 | ¥4,160.00 | 9.70K |
| 2026-05-27 | ¥4,120.00 | +0.24% | ¥4,180.00 | ¥4,185.00 | ¥4,115.00 | 2.80K |
| 2026-05-26 | ¥4,110.00 | +0.98% | ¥4,110.00 | ¥4,150.00 | ¥4,110.00 | 2.20K |
| 2026-05-25 | ¥4,070.00 | -0.25% | ¥4,065.00 | ¥4,120.00 | ¥4,040.00 | 5.20K |
| 2026-05-22 | ¥4,080.00 | +1.87% | ¥4,040.00 | ¥4,120.00 | ¥4,005.00 | 3.20K |