Tokyo - Delayed Quote JPY

Ohishi Sangyo Co., Ltd. (3943.T)

1,350.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251,350.001,374.001,345.001,350.001,350.001,700
Apr 22, 20251,333.001,379.001,333.001,350.001,350.005,400
Apr 21, 20251,388.001,400.001,351.001,361.001,361.003,200
Apr 18, 20251,390.001,405.001,390.001,392.001,392.002,400
Apr 17, 20251,428.001,436.001,408.001,408.001,408.00800
Apr 16, 20251,400.001,429.001,400.001,400.001,400.002,200
Apr 15, 20251,453.001,453.001,400.001,400.001,400.004,200
Apr 14, 20251,390.001,434.001,390.001,425.001,425.004,700
Apr 11, 20251,309.001,385.001,309.001,366.001,366.006,300
Apr 10, 20251,439.001,439.001,377.001,399.001,399.006,800
Apr 9, 20251,289.001,371.001,273.001,349.001,349.0011,900
Apr 8, 20251,284.001,357.001,284.001,319.001,319.0013,800
Apr 7, 20251,167.001,299.001,160.001,258.001,258.0021,500
Apr 4, 20251,316.001,316.001,233.001,257.001,257.0019,400
Apr 3, 20251,295.001,374.001,295.001,346.001,346.009,600
Apr 2, 20251,340.001,363.001,321.001,325.001,325.0013,600
Apr 1, 20251,410.001,428.001,352.001,352.001,352.0012,300
Mar 31, 20251,437.001,452.001,404.001,404.001,404.008,700
Mar 28, 2025 15 Dividend
Mar 28, 20251,439.001,495.001,431.001,485.001,485.009,100
Mar 27, 20251,506.001,534.001,425.001,500.001,485.0018,500
Mar 26, 20251,485.001,558.001,485.001,502.001,486.9813,100
Mar 25, 20251,490.001,505.001,482.001,485.001,470.156,200
Mar 24, 20251,505.001,505.001,481.001,495.001,480.0516,600
Mar 21, 20251,545.001,567.001,520.001,535.001,519.6516,600
Mar 19, 20251,580.001,590.001,550.001,575.001,559.2521,800
Mar 18, 20251,559.001,600.001,541.001,579.001,563.2121,100
Mar 17, 20251,500.001,580.001,500.001,540.001,524.6027,600
Mar 14, 20251,430.001,500.001,408.001,497.001,482.0321,500
Mar 13, 20251,460.001,469.001,405.001,405.001,390.9512,400
Mar 12, 20251,430.001,482.001,399.001,470.001,455.3039,100
Mar 11, 20251,369.001,409.001,361.001,408.001,393.9213,300
Mar 10, 20251,349.001,435.001,349.001,399.001,385.0125,500
Mar 7, 20251,305.001,336.001,300.001,336.001,322.649,400
Mar 6, 20251,329.001,332.001,289.001,312.001,298.889,800
Mar 5, 20251,273.001,335.001,271.001,323.001,309.779,000
Mar 4, 20251,300.001,340.001,260.001,272.001,259.2817,300
Mar 3, 20251,261.001,350.001,261.001,306.001,292.9421,900
Feb 28, 20251,247.001,258.001,220.001,256.001,243.4413,900
Feb 27, 20251,214.001,241.001,201.001,233.001,220.676,500
Feb 26, 20251,237.001,240.001,212.001,215.001,202.8512,600
Feb 25, 20251,198.001,230.001,183.001,224.001,211.7626,700
Feb 21, 20251,178.001,178.001,165.001,167.001,155.337,200
Feb 20, 20251,177.001,184.001,166.001,166.001,154.347,200
Feb 19, 20251,184.001,191.001,169.001,177.001,165.239,800
Feb 18, 20251,175.001,188.001,166.001,173.001,161.278,500
Feb 17, 20251,191.001,191.001,143.001,152.001,140.4822,400
Feb 14, 20251,124.001,150.001,123.001,135.001,123.6510,500
Feb 13, 20251,150.001,150.001,113.001,123.001,111.7715,800
Feb 12, 20251,126.001,149.001,126.001,128.001,116.7210,600
Feb 10, 20251,112.001,138.001,112.001,125.001,113.756,400
Feb 7, 20251,126.001,130.001,112.001,112.001,100.887,800
Feb 6, 20251,120.001,126.001,120.001,125.001,113.757,600
Feb 5, 20251,150.001,150.001,129.001,131.001,119.699,300
Feb 4, 20251,129.001,135.001,129.001,133.001,121.678,500
Feb 3, 20251,145.001,149.001,135.001,135.001,123.6512,300
Jan 31, 20251,150.001,153.001,139.001,145.001,133.5519,700
Jan 30, 20251,130.001,143.001,128.001,138.001,126.626,300
Jan 29, 20251,130.001,135.001,125.001,130.001,118.706,300
Jan 28, 20251,128.001,139.001,128.001,130.001,118.703,200
Jan 27, 20251,127.001,140.001,125.001,128.001,116.722,800
Jan 24, 20251,119.001,127.001,117.001,118.001,106.822,900
Jan 23, 20251,114.001,128.001,113.001,113.001,101.876,500
Jan 22, 20251,112.001,122.001,112.001,113.001,101.873,500
Jan 21, 20251,110.001,110.001,101.001,103.001,091.975,100
Jan 20, 20251,121.001,122.001,105.001,110.001,098.909,000
Jan 17, 20251,131.001,134.001,120.001,121.001,109.795,800
Jan 16, 20251,140.001,140.001,133.001,140.001,128.606,700
Jan 15, 20251,153.001,153.001,132.001,140.001,128.607,700
Jan 14, 20251,158.001,158.001,135.001,137.001,125.639,400
Jan 10, 20251,140.001,140.001,132.001,135.001,123.655,600
Jan 9, 20251,160.001,160.001,141.001,141.001,129.598,500
Jan 8, 20251,164.001,164.001,157.001,163.001,151.373,900
Jan 7, 20251,172.001,175.001,151.001,164.001,152.3611,500
Jan 6, 20251,160.001,190.001,160.001,171.001,159.2912,900
Dec 30, 20241,130.001,149.001,127.001,149.001,137.5111,700
Dec 27, 20241,100.001,144.001,091.001,125.001,113.7512,600
Dec 26, 20241,088.001,100.001,078.001,088.001,077.128,500
Dec 25, 20241,085.001,085.001,067.001,067.001,056.337,100
Dec 24, 20241,060.001,085.001,057.001,073.001,062.2718,000
Dec 23, 20241,074.001,074.001,053.001,057.001,046.4315,400
Dec 20, 20241,091.001,092.001,050.001,058.001,047.4247,100
Dec 19, 2024993.001,144.00991.001,091.001,080.09157,500
Dec 18, 2024995.00997.00994.00994.00984.063,800
Dec 17, 20241,004.001,004.00997.00998.00988.022,700
Dec 16, 20241,005.001,005.00995.001,002.00991.985,300
Dec 13, 2024994.00994.00992.00994.00984.065,900
Dec 12, 20241,001.001,004.00993.00994.00984.0616,800
Dec 11, 2024999.001,003.00995.00998.00988.025,600
Dec 10, 2024999.001,000.00997.00998.00988.027,500
Dec 9, 20241,000.001,003.00995.00999.00989.015,900
Dec 6, 2024995.00997.00995.00995.00985.056,000
Dec 5, 2024996.00997.00995.00995.00985.052,700
Dec 4, 20241,001.001,001.00994.00996.00986.046,000
Dec 3, 20241,000.001,002.00996.00998.00988.027,000
Dec 2, 20241,000.001,001.00997.00997.00987.034,100
Nov 29, 2024995.00999.00995.00997.00987.031,700
Nov 28, 2024995.00999.00995.00995.00985.054,200
Nov 27, 2024999.001,000.00995.00998.00988.024,200
Nov 26, 20241,000.001,000.00998.00999.00989.011,600
Nov 25, 20241,000.001,000.00996.00999.00989.017,600
Nov 22, 20241,009.001,009.00996.001,000.00990.004,900
Nov 21, 2024995.001,001.00994.001,001.00990.9918,500
Nov 20, 2024993.00997.00993.00995.00985.053,900
Nov 19, 2024995.00995.00991.00993.00983.073,000
Nov 18, 2024993.00995.00988.00995.00985.054,700
Nov 15, 2024990.00995.00989.00995.00985.0513,300
Nov 14, 2024998.00999.00992.00996.00986.0413,600
Nov 13, 20241,013.001,013.00999.001,000.00990.007,200
Nov 12, 2024998.001,004.00998.001,000.00990.006,500
Nov 11, 2024998.001,000.00998.00998.00988.027,900
Nov 8, 20241,002.001,008.00995.00998.00988.0214,600
Nov 7, 20241,004.001,005.001,002.001,002.00991.9810,600
Nov 6, 20241,006.001,011.001,002.001,003.00992.9711,600
Nov 5, 20241,005.001,013.001,005.001,012.001,001.884,200
Nov 1, 20241,010.001,013.001,009.001,013.001,002.874,400
Oct 31, 20241,015.001,015.001,010.001,015.001,004.852,000
Oct 30, 20241,010.001,022.001,010.001,015.001,004.852,100
Oct 29, 20241,010.001,020.001,009.001,016.001,005.843,400
Oct 28, 20241,007.001,016.001,007.001,016.001,005.844,800
Oct 25, 20241,012.001,013.001,006.001,010.00999.905,100
Oct 24, 20241,021.001,022.001,011.001,012.001,001.885,300
Oct 23, 20241,030.001,030.001,022.001,022.001,011.782,600
Oct 22, 20241,037.001,037.001,025.001,032.001,021.683,300
Oct 21, 20241,035.001,037.001,030.001,037.001,026.631,700
Oct 18, 20241,031.001,035.001,029.001,035.001,024.653,100
Oct 17, 20241,030.001,031.001,030.001,030.001,019.701,500
Oct 16, 20241,030.001,036.001,028.001,030.001,019.704,200
Oct 15, 20241,036.001,040.001,028.001,030.001,019.7012,200
Oct 11, 20241,024.001,036.001,024.001,036.001,025.641,300
Oct 10, 20241,038.001,039.001,020.001,023.001,012.777,700
Oct 9, 20241,044.001,045.001,037.001,038.001,027.6210,700
Oct 8, 20241,044.001,047.001,043.001,044.001,033.563,100
Oct 7, 20241,050.001,050.001,045.001,045.001,034.556,500
Oct 4, 20241,045.001,045.001,038.001,043.001,032.573,900
Oct 3, 20241,065.001,068.001,035.001,045.001,034.558,800
Oct 2, 20241,053.001,065.001,051.001,063.001,052.376,600
Oct 1, 20241,053.001,069.001,039.001,064.001,053.366,400
Sep 30, 20241,038.001,053.001,033.001,053.001,042.477,700
Sep 27, 2024 16 Dividend
Sep 27, 20241,056.001,060.001,035.001,041.001,030.5912,800
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20241,055.501,073.501,055.001,055.001,028.6111,800
Sep 25, 20241,060.501,070.001,051.501,055.501,029.103,400
Sep 24, 20241,063.501,072.501,060.001,072.501,045.6717,200
Sep 20, 20241,067.001,067.001,044.001,055.501,029.1040,200
Sep 19, 2024995.001,007.50995.00997.00972.064,600
Sep 18, 2024998.50998.50988.00997.50972.551,200
Sep 17, 20241,008.501,008.50998.50998.50973.524,000
Sep 13, 20241,008.501,008.50985.00998.50973.527,600
Sep 12, 2024998.00999.00989.00989.00964.262,600
Sep 11, 2024999.001,000.00986.00986.00961.345,000
Sep 10, 20241,000.001,004.00996.501,004.00978.893,800
Sep 9, 2024992.50995.00985.00987.50962.806,200
Sep 6, 20241,000.501,000.50995.001,000.00974.992,800
Sep 5, 2024997.501,000.50997.501,000.50975.474,200
Sep 4, 20241,003.001,006.00992.50997.50972.555,800
Sep 3, 20241,007.501,017.501,003.001,006.00980.845,400
Sep 2, 20241,010.001,021.001,006.001,006.00980.843,200
Aug 30, 20241,009.001,015.001,007.001,011.00985.715,000
Aug 29, 20241,003.501,020.001,003.501,015.00989.612,400
Aug 28, 20241,014.001,027.001,003.001,005.50980.355,800
Aug 27, 20241,023.001,023.001,010.001,012.00986.695,400
Aug 26, 20241,030.001,032.001,020.001,023.00997.416,000
Aug 23, 20241,039.501,040.001,020.001,030.001,004.2425,400
Aug 22, 20241,000.001,000.001,000.001,000.00974.99-
Aug 21, 2024999.001,000.50999.001,000.00974.991,800
Aug 20, 20241,000.001,000.50989.50998.50973.523,000
Aug 19, 20241,005.001,005.50989.00999.50974.504,600
Aug 16, 20241,023.001,023.001,000.001,010.50985.222,200
Aug 15, 2024985.50996.00984.50994.00969.146,600
Aug 14, 20241,008.001,008.00984.00997.50972.556,400
Aug 13, 2024982.50993.50982.50993.50968.656,000
Aug 9, 2024996.50997.00982.00982.50957.927,800
Aug 8, 2024996.001,025.00996.001,001.50976.452,200
Aug 7, 20241,001.501,021.00986.50996.00971.098,600
Aug 6, 20241,024.001,024.00978.501,006.50981.3220,400
Aug 5, 2024965.001,050.00963.00978.00953.5451,200
Aug 2, 20241,005.501,005.50964.50978.00953.5417,400
Aug 1, 20241,033.501,036.001,011.501,011.50986.206,400
Jul 31, 20241,045.501,045.501,045.501,045.501,019.35400
Jul 30, 20241,046.001,046.001,045.501,045.501,019.35800
Jul 29, 20241,056.001,056.001,045.001,045.501,019.351,200
Jul 26, 20241,056.001,056.001,043.501,056.001,029.592,000
Jul 25, 20241,038.001,056.001,036.001,056.001,029.594,400
Jul 24, 20241,043.501,056.501,040.501,040.501,014.474,400
Jul 23, 20241,044.001,052.001,040.501,042.501,016.425,200
Jul 22, 20241,052.001,052.001,040.001,044.001,017.893,000
Jul 19, 20241,057.501,060.001,050.001,057.501,031.055,000
Jul 18, 20241,070.001,070.001,057.501,060.501,033.973,400
Jul 17, 20241,067.001,070.001,067.001,070.001,043.23400
Jul 16, 20241,077.501,077.501,066.001,066.001,039.337,000
Jul 12, 20241,080.501,080.501,075.001,080.001,052.984,400
Jul 11, 20241,075.001,075.001,075.001,075.001,048.11200
Jul 10, 20241,070.501,081.501,065.501,065.501,038.851,800
Jul 9, 20241,087.001,087.001,065.001,077.001,050.066,200
Jul 8, 20241,075.501,077.501,072.501,075.001,048.112,800
Jul 5, 20241,076.501,078.001,072.501,072.501,045.674,600
Jul 4, 20241,071.001,078.501,071.001,072.501,045.67800
Jul 3, 20241,105.001,105.001,070.001,070.501,043.723,400
Jul 2, 20241,059.001,110.001,058.501,105.001,077.3618,200
Jul 1, 20241,060.001,060.001,059.001,059.001,032.511,000
Jun 28, 20241,060.001,060.001,052.501,059.001,032.511,200
Jun 27, 20241,050.001,059.501,050.001,059.501,033.002,600
Jun 26, 20241,050.501,056.501,050.001,050.001,023.742,600
Jun 25, 20241,052.501,057.001,048.001,057.001,030.562,200
Jun 24, 20241,052.501,052.501,047.501,047.501,021.302,800
Jun 21, 20241,058.501,058.501,047.501,057.501,031.052,200
Jun 20, 20241,055.001,059.501,050.501,050.501,024.221,400
Jun 19, 20241,048.501,055.001,048.001,055.001,028.611,000
Jun 18, 20241,055.001,055.001,048.001,048.001,021.791,600
Jun 17, 20241,068.501,068.501,055.001,055.001,028.611,800
Jun 14, 20241,069.001,069.001,060.001,068.501,041.771,200
Jun 13, 20241,069.001,069.501,062.501,069.501,042.752,200
Jun 12, 20241,045.001,060.001,045.001,060.001,033.488,400
Jun 11, 20241,047.501,049.001,037.501,045.001,018.861,400
Jun 10, 20241,047.501,047.501,047.501,047.501,021.30400
Jun 7, 20241,044.001,047.501,032.501,047.501,021.305,600
Jun 6, 20241,035.001,044.001,035.001,044.001,017.891,600
Jun 5, 20241,036.501,036.501,036.501,036.501,010.57400
Jun 4, 20241,030.001,037.501,030.001,036.501,010.571,000
Jun 3, 20241,031.001,034.501,031.001,031.001,005.211,800
May 31, 20241,032.501,032.501,030.001,030.001,004.24600
May 30, 20241,026.501,032.501,025.001,032.501,006.673,000
May 29, 20241,027.501,048.501,027.001,040.001,013.993,000
May 28, 20241,049.001,049.001,049.001,049.001,022.76200
May 27, 20241,050.001,050.001,044.501,049.001,022.761,200
May 24, 20241,041.001,042.001,040.001,042.001,015.941,600
May 23, 20241,044.001,049.001,044.001,044.001,017.891,600
May 22, 20241,049.001,049.001,044.001,044.001,017.891,000
May 21, 20241,039.001,049.501,033.501,049.001,022.764,200
May 20, 20241,035.001,050.001,018.001,039.001,013.0112,400
May 17, 20241,014.501,025.001,004.501,010.50985.223,600
May 16, 20241,021.001,021.001,014.001,014.50989.122,800
May 15, 20241,015.001,015.001,001.001,014.00988.6413,600
May 14, 20241,022.501,031.501,017.501,017.50992.059,800
May 13, 20241,055.001,055.001,016.001,024.00998.3918,400
May 10, 20241,062.501,075.001,061.001,061.001,034.461,000
May 9, 20241,073.501,073.501,060.001,060.001,033.485,800
May 8, 20241,073.001,074.001,060.501,070.001,043.236,200
May 7, 20241,062.501,069.501,051.001,061.001,034.465,400
May 2, 20241,047.501,060.001,047.001,060.001,033.483,000
May 1, 20241,054.001,056.501,040.001,049.001,022.763,800
Apr 30, 20241,050.001,054.501,050.001,050.001,023.746,600
Apr 26, 20241,052.501,053.501,052.501,053.501,027.15400
Apr 25, 20241,052.001,061.001,052.001,052.001,025.691,600
Apr 24, 20241,061.001,061.001,052.501,060.001,033.482,200
Apr 23, 20241,062.501,062.501,052.501,061.001,034.462,600