Tokyo - Delayed Quote JPY

Ohmoto Gumi Co., Ltd. (1793.T)

1,174.00
-5.00
(-0.42%)
At close: 2:32:37 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20251,179.001,184.001,174.001,174.001,174.00500
May 20, 20251,186.001,186.001,174.001,179.001,179.002,300
May 19, 20251,186.001,186.001,178.001,179.001,179.002,900
May 16, 20251,175.001,198.001,174.001,198.001,198.00500
May 15, 20251,174.001,204.001,154.001,197.001,197.002,600
May 14, 20251,169.001,184.001,160.001,170.001,170.008,900
May 13, 20251,243.001,245.001,223.001,224.001,224.004,200
May 12, 20251,228.001,228.001,222.001,222.001,222.001,500
May 9, 20251,227.001,239.001,218.001,218.001,218.003,900
May 8, 20251,226.001,240.001,221.001,227.001,227.001,100
May 7, 20251,264.001,264.001,240.001,240.001,240.002,600
May 2, 20251,273.001,283.001,262.001,267.001,267.00900
May 1, 20251,289.001,294.001,245.001,273.001,273.001,700
Apr 30, 20251,299.001,299.001,284.001,297.001,297.002,400
Apr 28, 20251,269.001,298.001,269.001,298.001,298.003,800
Apr 25, 20251,241.001,273.001,241.001,269.001,269.007,600
Apr 24, 20251,240.001,261.001,234.001,260.001,260.005,000
Apr 23, 20251,234.001,237.001,218.001,237.001,237.001,700
Apr 22, 20251,222.001,230.001,193.001,230.001,230.002,100
Apr 21, 20251,215.001,224.001,182.001,222.001,222.001,600
Apr 18, 20251,186.001,204.001,181.001,202.001,202.002,800
Apr 17, 20251,173.001,177.001,163.001,177.001,177.001,100
Apr 16, 20251,174.001,177.001,171.001,177.001,177.002,100
Apr 15, 20251,171.001,171.001,155.001,171.001,171.001,500
Apr 14, 20251,161.001,250.001,133.001,164.001,164.0011,700
Apr 11, 20251,134.001,145.001,118.001,140.001,140.001,500
Apr 10, 20251,150.001,165.001,145.001,162.001,162.002,000
Apr 9, 20251,120.001,138.001,114.001,129.001,129.002,500
Apr 8, 20251,161.001,191.001,120.001,150.001,150.001,600
Apr 7, 20251,130.001,150.001,090.001,101.001,101.007,800
Apr 4, 20251,178.001,178.001,144.001,169.001,169.005,700
Apr 3, 20251,200.001,228.001,192.001,197.001,197.003,900
Apr 2, 20251,225.001,227.001,201.001,227.001,227.001,300
Apr 1, 20251,237.001,237.001,207.001,225.001,225.002,100
Mar 31, 20251,230.001,252.001,213.001,237.001,237.006,500
Mar 28, 2025 32.5 Dividend
Mar 28, 20251,246.001,265.001,230.001,260.001,260.0011,200
Mar 27, 20251,351.001,370.001,343.001,343.001,310.504,500
Mar 26, 20251,369.001,369.001,349.001,350.001,317.335,100
Mar 25, 20251,369.001,382.001,342.001,369.001,335.876,300
Mar 24, 20251,341.001,350.001,331.001,350.001,317.337,000
Mar 21, 20251,317.001,341.001,310.001,325.001,292.9416,300
Mar 19, 20251,341.001,347.001,326.001,347.001,314.407,500
Mar 18, 20251,310.001,332.001,303.001,311.001,279.276,500
Mar 17, 20251,297.001,303.001,285.001,301.001,269.529,300
Mar 14, 20251,297.001,297.001,284.001,284.001,252.932,800
Mar 13, 20251,279.001,286.001,279.001,280.001,249.023,400
Mar 12, 20251,276.001,289.001,272.001,279.001,248.054,200
Mar 11, 20251,290.001,291.001,267.001,288.001,256.837,900
Mar 10, 20251,284.001,286.001,264.001,268.001,237.313,800
Mar 7, 20251,268.001,280.001,253.001,277.001,246.102,400
Mar 6, 20251,288.001,288.001,269.001,285.001,253.902,700
Mar 5, 20251,272.001,288.001,260.001,288.001,256.831,200
Mar 4, 20251,260.001,274.001,260.001,272.001,241.221,400
Mar 3, 20251,283.001,294.001,270.001,274.001,243.174,000
Feb 28, 20251,300.001,300.001,271.001,274.001,243.173,000
Feb 27, 2025 2:1 Stock Splits
Feb 27, 20251,250.001,300.001,242.001,300.001,268.543,900
Feb 26, 20251,259.501,259.501,250.501,257.501,227.073,400
Feb 25, 20251,241.501,259.501,240.501,259.501,229.027,400
Feb 21, 20251,244.001,244.001,238.501,240.501,210.484,800
Feb 20, 20251,247.501,247.501,244.001,244.001,213.902,600
Feb 19, 20251,232.501,242.501,232.501,236.001,206.097,400
Feb 18, 20251,234.501,234.501,216.001,232.501,202.674,400
Feb 17, 20251,228.501,234.501,226.001,226.001,196.338,400
Feb 14, 20251,232.501,234.501,226.501,228.501,198.777,800
Feb 13, 20251,234.001,234.001,210.001,227.001,197.313,400
Feb 12, 20251,224.001,225.001,220.001,220.501,190.965,800
Feb 10, 20251,233.501,233.501,200.001,217.501,188.0419,600
Feb 7, 20251,300.001,300.001,220.001,229.001,199.2640,200
Feb 6, 20251,206.501,259.501,206.501,234.501,204.637,600
Feb 5, 20251,204.001,211.501,204.001,206.001,176.822,600
Feb 4, 20251,207.001,222.501,204.001,204.001,174.866,200
Feb 3, 20251,227.001,227.501,209.001,209.001,179.7410,400
Jan 31, 20251,205.001,217.001,201.501,203.001,173.893,800
Jan 30, 20251,206.501,211.501,205.001,205.001,175.845,400
Jan 29, 20251,200.501,212.501,200.501,205.501,176.333,000
Jan 28, 20251,200.001,205.001,200.001,200.001,170.966,600
Jan 27, 20251,203.001,207.501,200.501,201.001,171.947,800
Jan 24, 20251,223.501,223.501,201.501,204.001,174.8610,400
Jan 23, 20251,217.001,233.501,202.501,202.501,173.4013,200
Jan 22, 20251,184.001,225.001,182.501,214.501,185.119,200
Jan 21, 20251,160.001,205.001,160.001,176.501,148.0321,800
Jan 20, 20251,159.501,174.001,150.501,153.501,125.5939,000
Jan 17, 20251,090.001,245.501,090.001,140.001,112.4165,000
Jan 16, 20251,075.001,097.501,060.501,097.501,070.944,000
Jan 15, 20251,095.001,097.501,028.001,075.001,048.997,600
Jan 14, 20251,070.001,075.001,060.001,075.001,048.994,000
Jan 10, 20251,073.001,098.501,073.001,075.001,048.994,800
Jan 9, 20251,092.501,092.501,073.001,073.001,047.03800
Jan 8, 20251,090.001,093.001,090.001,093.001,066.55400
Jan 7, 20251,070.001,070.001,058.501,070.001,044.112,400
Jan 6, 20251,070.001,080.001,070.001,071.001,045.083,400
Dec 30, 20241,070.001,070.001,070.001,070.001,044.11600
Dec 27, 20241,044.001,050.001,040.001,045.001,019.712,200
Dec 26, 20241,045.001,052.501,045.001,050.001,024.59600
Dec 25, 20241,069.501,069.501,045.001,045.001,019.713,200
Dec 24, 20241,055.001,069.501,055.001,069.501,043.62800
Dec 23, 20241,070.001,070.001,055.001,055.001,029.472,600
Dec 20, 20241,041.501,055.001,041.501,055.001,029.475,600
Dec 19, 20241,050.001,050.001,048.001,048.001,022.64600
Dec 18, 20241,050.001,054.501,046.001,054.501,028.981,400
Dec 17, 20241,048.501,050.001,047.501,050.001,024.592,200
Dec 16, 20241,074.501,074.501,046.001,046.001,020.695,800
Dec 13, 20241,060.001,060.001,060.001,060.001,034.35400
Dec 12, 20241,064.501,064.501,050.001,050.001,024.594,200
Dec 11, 20241,061.501,066.001,058.001,058.001,032.402,000
Dec 10, 20241,061.001,063.001,050.501,063.001,037.283,800
Dec 9, 20241,070.001,077.501,064.001,064.001,038.252,000
Dec 6, 20241,075.001,085.001,075.001,082.501,056.302,200
Dec 5, 20241,069.001,075.501,069.001,075.001,048.991,000
Dec 4, 20241,072.001,072.001,060.001,069.001,043.134,200
Dec 3, 20241,050.001,079.001,048.001,079.001,052.891,800
Dec 2, 20241,051.501,051.501,044.001,050.001,024.591,000
Nov 29, 20241,050.001,060.001,050.001,060.001,034.352,600
Nov 28, 20241,057.501,059.001,052.501,052.501,027.032,000
Nov 27, 20241,050.501,051.501,050.501,051.501,026.05400
Nov 26, 20241,050.501,060.501,050.501,050.501,025.081,400
Nov 25, 20241,074.001,074.001,055.001,055.501,029.963,000
Nov 22, 20241,045.501,074.001,035.501,074.001,048.012,400
Nov 21, 20241,050.001,055.001,050.001,055.001,029.471,000
Nov 20, 20241,042.001,050.001,042.001,050.001,024.591,600
Nov 19, 20241,040.001,042.001,035.001,042.001,016.782,400
Nov 18, 20241,050.001,050.001,040.001,040.001,014.83400
Nov 15, 20241,043.501,043.501,043.501,043.501,018.25-
Nov 14, 20241,020.501,044.501,020.501,043.501,018.253,000
Nov 13, 20241,050.001,050.001,045.501,045.501,020.20400
Nov 12, 20241,074.501,074.501,042.501,053.501,028.012,000
Nov 11, 20241,040.501,075.001,040.001,075.001,048.992,000
Nov 8, 20241,040.501,040.501,040.501,040.501,015.32200
Nov 7, 20241,050.001,050.001,045.001,045.001,019.711,800
Nov 6, 20241,063.001,063.001,044.501,061.501,035.812,400
Nov 5, 20241,063.001,063.001,063.001,063.001,037.28-
Nov 1, 20241,052.501,063.001,052.501,063.001,037.281,400
Oct 31, 20241,077.501,077.501,077.501,077.501,051.43-
Oct 30, 20241,065.001,077.501,065.001,077.501,051.431,600
Oct 29, 20241,065.001,075.001,056.001,072.501,046.551,000
Oct 28, 20241,090.001,090.001,090.001,090.001,063.62-
Oct 25, 20241,104.501,104.501,090.001,090.001,063.623,400
Oct 24, 20241,105.001,105.001,091.001,104.501,077.773,000
Oct 23, 20241,114.501,120.001,110.001,110.001,083.141,600
Oct 22, 20241,102.501,125.001,101.001,125.001,097.781,000
Oct 21, 20241,100.001,102.001,090.501,100.001,073.381,200
Oct 18, 20241,084.001,084.001,084.001,084.001,057.77-
Oct 17, 20241,115.001,115.001,076.501,084.001,057.771,000
Oct 16, 20241,090.001,090.001,090.001,090.001,063.62-
Oct 15, 20241,090.001,090.001,090.001,090.001,063.62400
Oct 11, 20241,088.501,088.501,088.501,088.501,062.16-
Oct 10, 20241,088.501,088.501,088.501,088.501,062.16-
Oct 9, 20241,074.001,100.001,074.001,088.501,062.163,200
Oct 8, 20241,066.501,066.501,057.001,057.001,031.42600
Oct 7, 20241,060.001,060.001,060.001,060.001,034.35400
Oct 4, 20241,058.001,058.001,058.001,058.001,032.40-
Oct 3, 20241,065.001,065.001,058.001,058.001,032.40400
Oct 2, 20241,050.501,050.501,050.501,050.501,025.08200
Oct 1, 20241,075.001,075.501,050.501,075.501,049.47600
Sep 30, 20241,100.001,100.001,098.501,098.501,071.927,200
Sep 27, 20241,064.501,064.501,064.501,064.501,038.74-
Sep 26, 20241,064.501,064.501,064.501,064.501,038.74-
Sep 25, 20241,077.501,077.501,052.501,064.501,038.742,800
Sep 24, 20241,060.501,077.001,041.001,077.001,050.942,000
Sep 20, 20241,050.001,075.001,050.001,059.001,033.373,200
Sep 19, 20241,045.001,045.501,037.501,037.501,012.391,400
Sep 18, 20241,025.501,049.501,018.001,049.501,024.105,000
Sep 17, 20241,025.501,025.501,015.001,015.00990.441,000
Sep 13, 20241,025.501,025.501,017.001,025.501,000.68600
Sep 12, 20241,034.501,034.501,011.001,027.001,002.151,600
Sep 11, 20241,035.001,035.001,035.001,035.001,009.95-
Sep 10, 20241,035.001,035.001,035.001,035.001,009.95-
Sep 9, 20241,035.001,035.001,035.001,035.001,009.95400
Sep 6, 20241,048.501,048.501,048.501,048.501,023.13200
Sep 5, 20241,026.501,026.501,026.501,026.501,001.66-
Sep 4, 20241,020.501,039.501,016.501,026.501,001.662,200
Sep 3, 20241,025.001,038.501,025.001,035.001,009.9512,000
Sep 2, 20241,075.001,075.001,075.001,075.001,048.99-
Aug 30, 20241,075.001,075.001,075.001,075.001,048.99-
Aug 29, 20241,075.001,075.001,075.001,075.001,048.99-
Aug 28, 20241,075.001,075.001,075.001,075.001,048.99200
Aug 27, 20241,075.001,075.001,075.001,075.001,048.99-
Aug 26, 20241,075.001,075.001,075.001,075.001,048.99-
Aug 23, 20241,108.001,108.001,075.001,075.001,048.993,800
Aug 22, 20241,100.001,100.001,080.001,083.001,056.792,000
Aug 21, 20241,087.501,087.501,077.501,077.501,051.431,600
Aug 20, 20241,099.501,100.001,080.501,086.001,059.722,000
Aug 19, 20241,061.001,061.001,061.001,061.001,035.32-
Aug 16, 20241,061.001,061.001,061.001,061.001,035.32-
Aug 15, 20241,061.001,061.001,061.001,061.001,035.32-
Aug 14, 20241,008.501,061.001,008.501,061.001,035.321,200
Aug 13, 20241,026.001,050.001,026.001,050.001,024.591,400
Aug 9, 20241,000.501,025.001,000.501,005.00980.681,000
Aug 8, 2024993.50993.50993.50993.50969.46600
Aug 7, 2024991.00991.00991.00991.00967.02-
Aug 6, 2024965.001,003.00947.50991.00967.024,800
Aug 5, 20241,010.501,018.50980.00980.00956.285,400
Aug 2, 20241,080.501,084.001,080.501,083.501,057.281,600
Aug 1, 20241,112.001,119.501,044.501,098.501,071.921,800
Jul 31, 20241,111.001,111.001,111.001,111.001,084.11200
Jul 30, 20241,111.501,111.501,111.501,111.501,084.60-
Jul 29, 20241,111.501,111.501,111.501,111.501,084.60200
Jul 26, 20241,105.001,111.501,105.001,111.501,084.601,800
Jul 25, 20241,146.001,146.001,113.001,113.001,086.0722,200
Jul 24, 20241,111.001,112.501,110.001,112.501,085.583,600
Jul 23, 20241,095.001,119.501,095.001,104.501,077.779,400
Jul 22, 20241,095.001,095.001,088.501,088.501,062.163,200
Jul 19, 20241,097.501,097.501,097.501,097.501,070.94200
Jul 18, 20241,094.001,099.001,093.501,099.001,072.40600
Jul 17, 20241,094.501,099.501,085.001,099.001,072.405,000
Jul 16, 20241,099.001,099.001,099.001,099.001,072.40200
Jul 12, 20241,090.001,090.001,090.001,090.001,063.62-
Jul 11, 20241,090.001,090.001,090.001,090.001,063.62-
Jul 10, 20241,078.501,090.001,078.501,090.001,063.621,200
Jul 9, 20241,086.501,086.501,080.001,080.001,053.862,800
Jul 8, 20241,100.001,100.001,085.501,090.501,064.112,400
Jul 5, 20241,101.501,101.501,100.501,100.501,073.87600
Jul 4, 20241,111.001,111.001,089.001,092.501,066.063,800
Jul 3, 20241,095.501,124.501,092.501,092.501,066.065,000
Jul 2, 20241,090.501,111.001,090.001,101.501,074.841,200
Jul 1, 20241,090.501,091.001,085.001,090.001,063.623,600
Jun 28, 20241,120.001,120.501,090.501,090.501,064.117,200
Jun 27, 20241,116.501,116.501,115.001,115.001,088.021,000
Jun 26, 20241,136.001,136.001,100.001,119.501,092.415,200
Jun 25, 20241,137.001,137.001,136.501,136.501,109.007,600
Jun 24, 20241,118.501,118.501,115.001,115.001,088.021,000
Jun 21, 20241,139.001,139.001,116.501,118.501,091.432,000
Jun 20, 20241,122.001,130.001,121.501,130.001,102.65800
Jun 19, 20241,116.501,117.001,116.501,117.001,089.97800
Jun 18, 20241,125.001,125.001,125.001,125.001,097.78-
Jun 17, 20241,148.001,148.001,125.001,125.001,097.781,400
Jun 14, 20241,097.501,186.001,097.501,148.001,120.2211,600
Jun 13, 20241,099.001,099.001,099.001,099.001,072.40-
Jun 12, 20241,121.501,121.501,096.001,099.001,072.402,600
Jun 11, 20241,129.001,129.001,125.001,125.001,097.781,800
Jun 10, 20241,155.001,155.001,125.001,125.001,097.783,000
Jun 7, 20241,165.501,165.501,159.501,159.501,131.442,400
Jun 6, 20241,170.001,173.501,166.001,166.001,137.781,000
Jun 5, 20241,172.501,172.501,172.501,172.501,144.13200
Jun 4, 20241,165.001,165.001,160.501,165.001,136.811,600
Jun 3, 20241,167.501,175.001,161.001,165.001,136.813,400
May 31, 20241,165.001,170.001,158.501,161.001,132.9018,400
May 30, 20241,248.001,248.001,215.001,215.001,185.601,200
May 29, 20241,241.501,241.501,241.501,241.501,211.46200
May 28, 20241,245.001,250.001,224.501,250.001,219.754,800
May 27, 20241,261.001,261.001,261.001,261.001,230.48200
May 24, 20241,272.001,272.001,236.001,236.001,206.092,800
May 23, 20241,271.501,275.001,271.501,275.001,244.151,000
May 22, 20241,256.501,281.501,256.501,261.001,230.482,200
May 21, 20241,275.001,275.501,251.001,253.001,222.681,600

Related Tickers

1844.T Ohmori Co.,Ltd.
284.00
-1.73%
 
1850.T Nankai Tatsumura Construction Co., Ltd.
313.00
+0.97%
 
1835.T Totetsu Kogyo Co., Ltd.
3,450.00
+0.29%
 
1867.T UEKI Corporation
1,898.00
-0.37%
 
1860.T Toda Corporation
928.40
+1.68%
 
1848.T Fuji P.S Corporation
458.00
0.00%
 
1786.T Oriental Shiraishi Corporation
368.00
-0.54%
 
1866.T Kitano Construction Corp.
3,910.00
+1.16%
 
1822.T Daiho Corporation
819.00
+1.24%
 
1788.T Santo Co.,Ltd.
3,995.00
-0.12%