Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

OYO Corporation (9755.T)

Compare
2,295.00
-211.00
(-8.42%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,317.002,384.002,253.002,295.002,295.0091,300
Apr 4, 20252,563.002,575.002,438.002,506.002,506.0076,000
Apr 3, 20252,617.002,642.002,596.002,613.002,613.0060,600
Apr 2, 20252,690.002,717.002,657.002,717.002,717.0055,800
Apr 1, 20252,722.002,778.002,700.002,700.002,700.0055,400
Mar 31, 20252,732.002,779.002,696.002,772.002,772.0069,600
Mar 28, 20252,796.002,796.002,733.002,754.002,754.0083,900
Mar 27, 20252,780.002,809.002,761.002,796.002,796.0058,300
Mar 26, 20252,810.002,812.002,768.002,796.002,796.0057,500
Mar 25, 20252,857.002,872.002,772.002,805.002,805.0078,700
Mar 24, 20252,900.002,911.002,826.002,829.002,829.0044,700
Mar 21, 20252,813.002,897.002,785.002,891.002,891.00101,000
Mar 19, 20252,855.002,885.002,853.002,863.002,863.0051,700
Mar 18, 20252,850.002,943.002,818.002,898.002,898.0086,400
Mar 17, 20252,845.002,869.002,791.002,823.002,823.0074,300
Mar 14, 20252,800.002,865.002,800.002,824.002,824.0056,300
Mar 13, 20252,845.002,875.002,828.002,837.002,837.0037,900
Mar 12, 20252,845.002,862.002,812.002,845.002,845.0057,800
Mar 11, 20252,849.002,854.002,810.002,845.002,845.0044,900
Mar 10, 20252,980.002,997.002,892.002,899.002,899.0052,700
Mar 7, 20252,925.002,993.002,913.002,974.002,974.0058,800
Mar 6, 20252,894.003,020.002,879.002,959.002,959.0097,600
Mar 5, 20252,940.002,940.002,856.002,867.002,867.0075,000
Mar 4, 20252,952.003,015.002,931.002,965.002,965.0085,600
Mar 3, 20252,801.002,926.002,801.002,915.002,915.0060,500
Feb 28, 20252,865.002,875.002,785.002,787.002,787.0047,700
Feb 27, 20252,810.002,865.002,806.002,865.002,865.0036,300
Feb 26, 20252,870.002,905.002,814.002,816.002,816.0095,200
Feb 25, 20252,880.002,934.002,851.002,899.002,899.0080,400
Feb 21, 20252,985.003,010.002,878.002,920.002,920.0095,500
Feb 20, 20253,050.003,080.002,979.003,005.003,005.0078,900
Feb 19, 20252,980.003,020.002,924.003,020.003,020.00160,500
Feb 18, 20252,998.003,015.002,974.002,990.002,990.0068,400
Feb 17, 20252,975.003,005.002,951.002,967.002,967.0056,600
Feb 14, 20253,100.003,100.002,918.003,000.003,000.00112,000
Feb 13, 20252,897.003,135.002,883.003,100.003,100.00197,000
Feb 12, 20252,792.002,978.002,744.002,852.002,852.00262,600
Feb 10, 20252,891.002,932.002,806.002,862.002,862.00101,100
Feb 7, 20252,917.002,993.002,890.002,935.002,935.00124,600
Feb 6, 20252,850.002,940.002,826.002,890.002,890.00119,900
Feb 5, 20252,800.002,830.002,751.002,808.002,808.00143,700
Feb 4, 20252,700.002,730.002,630.002,644.002,644.0050,900
Feb 3, 20252,686.002,736.002,630.002,655.002,655.00147,200
Jan 31, 20252,670.002,687.002,525.002,586.002,586.00110,700
Jan 30, 20252,510.002,685.002,510.002,664.002,664.00148,000
Jan 29, 20252,454.002,485.002,447.002,471.002,471.0028,000
Jan 28, 20252,404.002,446.002,404.002,437.002,437.0016,400
Jan 27, 20252,424.002,437.002,410.002,410.002,410.0016,600
Jan 24, 20252,414.002,430.002,402.002,406.002,406.0019,900
Jan 23, 20252,397.002,425.002,387.002,402.002,402.0022,800
Jan 22, 20252,434.002,434.002,392.002,417.002,417.0018,800
Jan 21, 20252,424.002,437.002,403.002,427.002,427.0021,000
Jan 20, 20252,393.002,424.002,364.002,424.002,424.0026,600
Jan 17, 20252,326.002,412.002,315.002,393.002,393.0027,900
Jan 16, 20252,375.002,377.002,346.002,346.002,346.0029,900
Jan 15, 20252,372.002,386.002,338.002,350.002,350.0033,600
Jan 14, 20252,385.002,412.002,359.002,385.002,385.0033,100
Jan 10, 20252,408.002,426.002,380.002,386.002,386.0043,900
Jan 9, 20252,455.002,455.002,408.002,408.002,408.0032,900
Jan 8, 20252,527.002,527.002,472.002,472.002,472.0025,800
Jan 7, 20252,536.002,536.002,500.002,516.002,516.0027,300
Jan 6, 20252,627.002,627.002,501.002,504.002,504.0046,500
Dec 30, 20242,497.002,580.002,495.002,577.002,577.0053,600
Dec 27, 2024 39.00 Dividend
Dec 27, 20242,471.002,497.002,449.002,497.002,497.0076,700
Dec 26, 20242,488.002,508.002,476.002,497.002,458.0029,700
Dec 25, 20242,506.002,506.002,453.002,475.002,436.3435,100
Dec 24, 20242,515.002,521.002,487.002,506.002,466.8648,300
Dec 23, 20242,527.002,540.002,488.002,512.002,472.7764,800
Dec 20, 20242,470.002,506.002,470.002,496.002,457.0234,200
Dec 19, 20242,438.002,468.002,420.002,449.002,410.7521,700
Dec 18, 20242,515.002,515.002,446.002,448.002,409.7728,500
Dec 17, 20242,487.002,534.002,477.002,510.002,470.8022,600
Dec 16, 20242,487.002,545.002,475.002,477.002,438.3128,000
Dec 13, 20242,427.002,493.002,427.002,484.002,445.2046,800
Dec 12, 20242,441.002,471.002,416.002,456.002,417.6441,400
Dec 11, 20242,368.002,403.002,365.002,399.002,361.5326,200
Dec 10, 20242,399.002,408.002,355.002,361.002,324.1224,200
Dec 9, 20242,382.002,408.002,374.002,399.002,361.5323,700
Dec 6, 20242,397.002,404.002,374.002,380.002,342.8322,900
Dec 5, 20242,387.002,410.002,377.002,397.002,359.5616,700
Dec 4, 20242,425.002,425.002,371.002,371.002,333.9735,400
Dec 3, 20242,409.002,480.002,402.002,423.002,385.1639,800
Dec 2, 20242,381.002,421.002,355.002,410.002,372.3622,400
Nov 29, 20242,386.002,411.002,381.002,381.002,343.8128,300
Nov 28, 20242,394.002,407.002,357.002,406.002,368.4222,300
Nov 27, 20242,408.002,409.002,369.002,394.002,356.6136,900
Nov 26, 20242,439.002,464.002,389.002,407.002,369.4138,100
Nov 25, 20242,446.002,471.002,437.002,439.002,400.9123,700
Nov 22, 20242,479.002,479.002,424.002,442.002,403.8626,100
Nov 21, 20242,483.002,489.002,466.002,475.002,436.3420,000
Nov 20, 20242,418.002,469.002,418.002,464.002,425.5226,400
Nov 19, 20242,422.002,447.002,410.002,429.002,391.0615,000
Nov 18, 20242,395.002,427.002,390.002,418.002,380.2322,800
Nov 15, 20242,444.002,444.002,400.002,424.002,386.1424,100
Nov 14, 20242,427.002,448.002,383.002,415.002,377.2829,000
Nov 13, 20242,570.002,571.002,441.002,445.002,406.8162,200
Nov 12, 20242,564.002,605.002,512.002,584.002,543.6444,400
Nov 11, 20242,585.002,688.002,500.002,584.002,543.64107,300
Nov 8, 20242,579.002,599.002,539.002,551.002,511.1619,300
Nov 7, 20242,511.002,579.002,506.002,569.002,528.8832,300
Nov 6, 20242,490.002,550.002,490.002,522.002,482.6128,800
Nov 5, 20242,543.002,543.002,486.002,490.002,451.1115,900
Nov 1, 20242,520.002,542.002,508.002,526.002,486.5522,700
Oct 31, 20242,551.002,573.002,530.002,557.002,517.0629,400
Oct 30, 20242,535.002,588.002,535.002,551.002,511.1650,200
Oct 29, 20242,548.002,575.002,533.002,571.002,530.8414,200
Oct 28, 20242,489.002,556.002,479.002,545.002,505.2517,500
Oct 25, 20242,554.002,554.002,482.002,498.002,458.9826,400
Oct 24, 20242,488.002,550.002,478.002,535.002,495.4124,300
Oct 23, 20242,517.002,536.002,490.002,501.002,461.9416,100
Oct 22, 20242,560.002,560.002,509.002,524.002,484.5829,900
Oct 21, 20242,629.002,635.002,580.002,587.002,546.5914,500
Oct 18, 20242,640.002,652.002,601.002,616.002,575.1417,100
Oct 17, 20242,682.002,687.002,638.002,638.002,596.8016,700
Oct 16, 20242,670.002,714.002,669.002,674.002,632.2419,100
Oct 15, 20242,680.002,712.002,660.002,700.002,657.8327,200
Oct 11, 20242,670.002,670.002,627.002,640.002,598.7723,100
Oct 10, 20242,696.002,696.002,647.002,668.002,626.3317,200
Oct 9, 20242,742.002,742.002,673.002,691.002,648.9719,100
Oct 8, 20242,702.002,740.002,691.002,722.002,679.4919,300
Oct 7, 20242,765.002,774.002,732.002,745.002,702.1325,700
Oct 4, 20242,686.002,730.002,660.002,715.002,672.6033,000
Oct 3, 20242,726.002,732.002,650.002,661.002,619.4425,000
Oct 2, 20242,751.002,784.002,671.002,676.002,634.2042,700
Oct 1, 20242,772.002,797.002,717.002,749.002,706.0671,900
Sep 30, 20242,648.002,767.002,648.002,722.002,679.4989,900
Sep 27, 20242,659.002,668.002,625.002,648.002,606.6426,200
Sep 26, 20242,660.002,677.002,598.002,659.002,617.4748,300
Sep 25, 20242,663.002,681.002,608.002,631.002,589.9130,700
Sep 24, 20242,651.002,691.002,651.002,672.002,630.2742,600
Sep 20, 20242,574.002,613.002,561.002,609.002,568.2550,200
Sep 19, 20242,578.002,579.002,525.002,570.002,529.8619,000
Sep 18, 20242,556.002,556.002,506.002,551.002,511.1618,700
Sep 17, 20242,510.002,523.002,460.002,510.002,470.8021,000
Sep 13, 20242,534.002,560.002,506.002,506.002,466.8629,400
Sep 12, 20242,508.002,567.002,508.002,553.002,513.1323,300
Sep 11, 20242,440.002,541.002,416.002,476.002,437.3333,800
Sep 10, 20242,446.002,496.002,446.002,463.002,424.5310,100
Sep 9, 20242,405.002,494.002,405.002,471.002,432.4116,800
Sep 6, 20242,521.002,521.002,458.002,498.002,458.9819,500
Sep 5, 20242,475.002,530.002,450.002,507.002,467.8419,400
Sep 4, 20242,548.002,554.002,470.002,484.002,445.2039,600
Sep 3, 20242,570.002,625.002,570.002,598.002,557.4218,500
Sep 2, 20242,660.002,690.002,545.002,572.002,531.8353,100
Aug 30, 20242,599.002,638.002,585.002,630.002,588.9242,000
Aug 29, 20242,531.002,600.002,523.002,600.002,559.3939,600
Aug 28, 20242,468.002,530.002,459.002,505.002,465.8844,100
Aug 27, 20242,375.002,447.002,371.002,432.002,394.0240,900
Aug 26, 20242,339.002,390.002,334.002,375.002,337.9127,900
Aug 23, 20242,319.002,335.002,302.002,302.002,266.0522,700
Aug 22, 20242,267.002,305.002,267.002,305.002,269.0011,400
Aug 21, 20242,288.002,312.002,260.002,260.002,224.7017,200
Aug 20, 20242,264.002,288.002,253.002,288.002,252.2614,700
Aug 19, 20242,303.002,303.002,232.002,232.002,197.1424,600
Aug 16, 20242,243.002,303.002,243.002,303.002,267.0330,200
Aug 15, 20242,254.002,264.002,232.002,239.002,204.0317,400
Aug 14, 20242,262.002,266.002,202.002,254.002,218.8026,200
Aug 13, 20242,180.002,255.002,111.002,254.002,218.8065,100
Aug 9, 20242,250.002,250.002,149.002,180.002,145.9579,100
Aug 8, 20242,136.002,186.002,095.002,101.002,068.1930,100
Aug 7, 20242,061.002,270.002,023.002,172.002,138.0842,000
Aug 6, 20241,953.002,136.001,953.002,104.002,071.1458,600
Aug 5, 20242,082.002,107.001,888.001,932.001,901.8278,700
Aug 2, 20242,350.002,357.002,232.002,232.002,197.1445,300
Aug 1, 20242,504.002,504.002,410.002,419.002,381.2233,500
Jul 31, 20242,400.002,519.002,395.002,504.002,464.8928,400
Jul 30, 20242,532.002,532.002,442.002,464.002,425.5233,800
Jul 29, 20242,528.002,536.002,504.002,532.002,492.4524,800
Jul 26, 20242,475.002,515.002,455.002,489.002,450.1330,500
Jul 25, 20242,525.002,525.002,475.002,480.002,441.2754,000
Jul 24, 20242,549.002,587.002,540.002,540.002,500.3326,300
Jul 23, 20242,546.002,561.002,537.002,550.002,510.1727,500
Jul 22, 20242,601.002,604.002,534.002,546.002,506.2331,800
Jul 19, 20242,590.002,625.002,581.002,611.002,570.2227,400
Jul 18, 20242,620.002,659.002,581.002,606.002,565.3065,900
Jul 17, 20242,704.002,717.002,627.002,635.002,593.8466,100
Jul 16, 20242,645.002,719.002,640.002,697.002,654.8841,300
Jul 12, 20242,688.002,688.002,626.002,646.002,604.6776,500
Jul 11, 20242,710.002,726.002,688.002,705.002,662.7539,100
Jul 10, 20242,761.002,763.002,698.002,721.002,678.5044,100
Jul 9, 20242,750.002,778.002,700.002,761.002,717.8858,900
Jul 8, 20242,706.002,750.002,695.002,735.002,692.2863,300
Jul 5, 20242,732.002,760.002,703.002,706.002,663.7448,400
Jul 4, 20242,618.002,740.002,610.002,740.002,697.2056,700
Jul 3, 20242,638.002,638.002,605.002,618.002,577.1164,300
Jul 2, 20242,713.002,724.002,630.002,646.002,604.67125,000
Jul 1, 20242,849.002,849.002,720.002,720.002,677.5293,200
Jun 28, 20242,814.002,821.002,700.002,820.002,775.96140,400
Jun 27, 2024 29.00 Dividend
Jun 27, 20242,850.002,864.002,801.002,864.002,819.2741,900
Jun 26, 20242,742.002,844.002,721.002,840.002,767.1087,700
Jun 25, 20242,706.002,738.002,694.002,720.002,650.1834,200
Jun 24, 20242,671.002,690.002,647.002,671.002,602.4331,400
Jun 21, 20242,683.002,700.002,628.002,629.002,561.5157,400
Jun 20, 20242,660.002,695.002,638.002,662.002,593.6736,900
Jun 19, 20242,635.002,667.002,632.002,665.002,596.5923,700
Jun 18, 20242,674.002,710.002,634.002,634.002,566.3834,900
Jun 17, 20242,662.002,662.002,580.002,627.002,559.5626,000
Jun 14, 20242,560.002,675.002,560.002,667.002,598.5446,700
Jun 13, 20242,666.002,670.002,560.002,568.002,502.0829,900
Jun 12, 20242,630.002,693.002,620.002,666.002,597.5623,700
Jun 11, 20242,624.002,642.002,600.002,630.002,562.4917,800
Jun 10, 20242,594.002,652.002,594.002,644.002,576.1318,900
Jun 7, 20242,557.002,599.002,548.002,594.002,527.4114,400
Jun 6, 20242,544.002,570.002,520.002,550.002,484.5425,200
Jun 5, 20242,620.002,620.002,527.002,544.002,478.6948,600
Jun 4, 20242,726.002,726.002,635.002,637.002,569.3147,300
Jun 3, 20242,700.002,741.002,693.002,729.002,658.9537,900
May 31, 20242,608.002,700.002,603.002,700.002,630.6954,300
May 30, 20242,520.002,563.002,491.002,562.002,496.2335,900
May 29, 20242,590.002,601.002,555.002,555.002,489.4115,800
May 28, 20242,551.002,577.002,551.002,562.002,496.2316,000
May 27, 20242,533.002,565.002,531.002,545.002,479.6719,800
May 24, 20242,530.002,599.002,526.002,578.002,511.8228,400
May 23, 20242,552.002,566.002,525.002,558.002,492.3324,400
May 22, 20242,524.002,551.002,520.002,539.002,473.8217,800
May 21, 20242,572.002,581.002,507.002,514.002,449.4623,700
May 20, 20242,545.002,604.002,545.002,572.002,505.9827,900
May 17, 20242,500.002,545.002,480.002,545.002,479.6723,600
May 16, 20242,530.002,566.002,476.002,499.002,434.8539,400
May 15, 20242,590.002,610.002,522.002,526.002,461.1689,200
May 14, 20242,352.002,592.002,333.002,590.002,523.51227,000
May 13, 20242,373.002,374.002,330.002,330.002,270.1918,300
May 10, 20242,392.002,392.002,361.002,374.002,313.069,900
May 9, 20242,352.002,391.002,350.002,377.002,315.9814,100
May 8, 20242,396.002,396.002,352.002,352.002,291.6224,000
May 7, 20242,415.002,420.002,385.002,396.002,334.4922,300
May 2, 20242,415.002,440.002,406.002,414.002,352.038,500
May 1, 20242,449.002,460.002,405.002,414.002,352.0310,300
Apr 30, 20242,415.002,459.002,405.002,459.002,395.8818,300
Apr 26, 20242,415.002,415.002,374.002,405.002,343.2627,200
Apr 25, 20242,437.002,455.002,415.002,415.002,353.0138,900
Apr 24, 20242,400.002,439.002,376.002,416.002,353.9832,700
Apr 23, 20242,382.002,420.002,378.002,380.002,318.9018,900
Apr 22, 20242,400.002,400.002,345.002,364.002,303.3144,200
Apr 19, 20242,408.002,459.002,398.002,423.002,360.8049,400
Apr 18, 20242,397.002,423.002,371.002,405.002,343.2622,400
Apr 17, 20242,411.002,418.002,338.002,358.002,297.4731,500
Apr 16, 20242,450.002,456.002,382.002,411.002,349.1152,000
Apr 15, 20242,417.002,459.002,391.002,453.002,390.0327,200
Apr 12, 20242,391.002,447.002,391.002,447.002,384.1827,700
Apr 11, 20242,440.002,443.002,386.002,388.002,326.7042,800
Apr 10, 20242,431.002,489.002,431.002,465.002,401.7275,000
Apr 9, 20242,346.002,437.002,345.002,428.002,365.6771,100
Apr 8, 20242,249.002,305.002,249.002,302.002,242.9132,400