tiprankstipranks
Trending News
More News >
Ohmori Co., Ltd. (JP:1844)
:1844
Japanese Market
Advertisement

Ohmori Co., Ltd. (1844) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
725.00
730.00
705.00
709.00
709.00
-2.21%
541,300
0.30
Oct 20, 2025
771.00
771.00
711.00
725.00
725.00
-4.10%
851,500
0.48
Oct 17, 2025
810.00
820.00
746.00
756.00
756.00
-2.20%
1,474,700
0.83
Oct 16, 2025
720.00
777.00
707.00
773.00
773.00
+10.43%
1,481,100
0.84
Oct 15, 2025
667.00
703.00
667.00
700.00
700.00
+5.58%
564,600
0.32
Oct 14, 2025
681.00
706.00
654.00
663.00
663.00
-6.09%
1,014,900
0.58
Oct 10, 2025
734.00
738.00
700.00
706.00
706.00
-5.49%
793,100
0.45
Oct 09, 2025
700.00
773.00
684.00
747.00
747.00
+7.48%
1,457,700
0.84
Oct 08, 2025
704.00
734.00
691.00
695.00
695.00
-0.71%
848,800
0.49
Oct 07, 2025
716.00
721.00
673.00
700.00
700.00
-4.11%
949,200
0.55
Oct 06, 2025
812.00
850.00
712.00
730.00
730.00
+1.11%
2,532,500
1.51
Oct 03, 2025
609.00
722.00
603.00
722.00
722.00
+16.08%
2,962,500
1.81
Oct 02, 2025
709.00
716.00
613.00
622.00
622.00
-11.65%
1,792,600
1.11
Oct 01, 2025
742.00
746.00
698.00
704.00
704.00
-8.33%
1,375,900
0.86
Sep 30, 2025
842.00
847.00
762.00
768.00
768.00
-7.25%
1,404,100
0.88
Sep 29, 2025
858.00
872.00
815.00
828.00
828.00
-3.83%
1,012,000
0.64
Sep 26, 2025
861.00
920.00
845.00
861.00
861.00
-2.38%
1,434,200
0.91
Sep 25, 2025
955.00
966.00
868.00
882.00
882.00
-7.35%
1,401,800
0.90
Sep 24, 2025
974.00
995.00
912.00
952.00
952.00
-5.18%
1,225,300
0.79
Sep 22, 2025
1,080.00
1,085.00
996.00
1,004.00
1,004.00
-8.31%
1,423,000
0.93
Sep 19, 2025
1,180.00
1,193.00
1,050.00
1,095.00
1,095.00
-3.78%
2,160,400
1.43
Sep 18, 2025
1,042.00
1,155.00
1,030.00
1,138.00
1,138.00
+11.57%
3,292,600
2.24
Sep 17, 2025
971.00
1,079.00
966.00
1,020.00
1,020.00
+6.14%
3,365,800
2.36
Sep 16, 2025
850.00
968.00
841.00
961.00
961.00
-15.33%
5,294,700
3.91
Sep 12, 2025
1,200.00
1,227.00
1,120.00
1,135.00
1,135.00
-4.06%
1,849,800
1.37
Sep 11, 2025
1,214.00
1,261.00
1,168.00
1,183.00
1,183.00
-4.21%
1,257,400
0.92
Sep 10, 2025
1,295.00
1,304.00
1,213.00
1,235.00
1,235.00
-6.08%
1,565,300
1.15
Sep 09, 2025
1,203.00
1,337.00
1,187.00
1,315.00
1,315.00
+8.50%
3,030,400
2.25
Sep 08, 2025
1,200.00
1,300.00
1,165.00
1,212.00
1,212.00
-7.13%
2,193,400
1.65
Sep 05, 2025
1,400.00
1,420.00
1,150.00
1,305.00
1,305.00
-5.43%
4,920,300
3.91
Sep 04, 2025
1,281.00
1,450.00
1,230.00
1,380.00
1,380.00
+13.11%
6,642,600
5.74
Sep 03, 2025
1,040.00
1,235.00
1,022.00
1,220.00
1,220.00
+20.79%
4,700,000
4.31
Sep 02, 2025
972.00
1,014.00
970.00
1,010.00
1,010.00
+4.34%
1,892,600
1.75
Sep 01, 2025
905.00
977.00
903.00
968.00
968.00
+4.31%
1,744,600
1.62
Aug 29, 2025
953.00
958.00
888.00
928.00
928.00
-1.07%
1,694,200
1.58
Aug 28, 2025
868.00
938.00
861.00
938.00
938.00
+8.94%
2,062,100
1.94
Aug 27, 2025
870.00
885.00
841.00
861.00
861.00
+2.50%
1,311,800
1.26
Aug 26, 2025
790.00
840.00
776.00
840.00
840.00
+8.11%
1,232,900
1.20
Aug 25, 2025
770.00
809.00
736.00
777.00
777.00
+5.71%
1,379,100
1.37
Aug 22, 2025
830.00
831.00
725.00
735.00
735.00
-10.26%
1,850,400
1.89
Aug 21, 2025
811.00
899.00
805.00
819.00
819.00
+0.37%
1,602,200
1.68
Aug 20, 2025
744.00
837.00
678.00
816.00
816.00
-1.09%
4,474,700
5.05
Aug 19, 2025
1,040.00
1,044.00
825.00
825.00
825.00
-11.76%
2,748,500
3.24
Aug 18, 2025
820.00
936.00
819.00
935.00
935.00
+16.44%
3,187,400
3.89
Aug 15, 2025
750.00
873.00
745.00
803.00
803.00
+10.45%
3,579,400
4.69
Aug 14, 2025
707.00
727.00
674.00
727.00
727.00
+5.67%
1,680,000
2.27
Aug 13, 2025
670.00
688.00
651.00
688.00
688.00
+6.50%
1,350,600
1.88
Aug 12, 2025
620.00
648.00
614.00
646.00
646.00
+6.78%
1,359,500
1.94
Aug 08, 2025
605.00
621.00
587.00
605.00
605.00
-0.82%
1,279,300
1.88
Aug 07, 2025
630.00
642.00
608.00
610.00
610.00
+1.50%
1,269,000
1.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis