tiprankstipranks
Trending News
More News >
Oji Holdings Corp. (JP:3861)
:3861
Japanese Market
Advertisement

Oji Holdings (3861) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
830.40
837.40
827.00
835.90
835.90
+0.53%
5,655,800
1.18
Sep 25, 2025
827.40
832.40
824.30
831.50
831.50
+0.91%
4,102,000
0.86
Sep 24, 2025
831.70
831.70
824.00
824.00
824.00
-0.51%
4,158,600
0.87
Sep 22, 2025
822.00
831.20
814.60
828.20
828.20
+0.68%
5,702,600
1.18
Sep 19, 2025
833.90
833.90
821.00
822.60
822.60
-1.41%
9,526,800
2.00
Sep 18, 2025
835.20
836.40
831.10
834.40
834.40
-0.39%
4,499,300
0.93
Sep 17, 2025
837.00
839.50
831.00
837.70
837.70
+0.16%
4,752,100
0.99
Sep 16, 2025
833.00
838.30
830.70
836.40
836.40
+0.58%
4,748,800
0.99
Sep 12, 2025
830.10
832.50
827.30
831.60
831.60
-0.14%
5,927,300
1.25
Sep 11, 2025
838.10
841.40
827.20
832.80
832.80
-0.20%
5,833,500
1.24
Sep 10, 2025
838.50
838.80
832.00
834.50
834.50
-0.43%
5,189,800
1.10
Sep 09, 2025
838.60
843.40
834.30
838.10
838.10
+0.29%
4,957,800
1.05
Sep 08, 2025
845.90
854.30
835.20
835.70
835.70
-0.43%
6,217,600
1.33
Sep 05, 2025
840.30
843.80
830.60
839.30
839.30
+0.36%
3,978,300
0.85
Sep 04, 2025
827.00
837.90
824.40
836.30
836.30
+1.10%
4,489,900
0.97
Sep 03, 2025
825.00
838.00
823.00
827.20
827.20
+0.79%
5,756,000
1.23
Sep 02, 2025
816.20
824.60
812.70
820.70
820.70
+1.05%
3,905,200
0.83
Sep 01, 2025
813.30
816.40
805.10
812.20
812.20
+0.05%
3,721,500
0.79
Aug 29, 2025
804.00
817.80
798.60
811.80
811.80
+1.17%
9,950,300
2.11
Aug 28, 2025
799.90
803.10
797.20
802.40
802.40
+0.53%
3,174,400
0.67
Aug 27, 2025
797.20
798.30
791.00
798.20
798.20
0.00%
4,158,800
0.88
Aug 26, 2025
802.80
803.00
795.10
798.20
798.20
+0.03%
3,211,000
0.68
Aug 25, 2025
806.80
810.30
797.40
798.00
798.00
-0.86%
4,671,000
0.99
Aug 22, 2025
795.00
806.30
792.00
804.90
804.90
+1.02%
3,459,600
0.73
Aug 21, 2025
795.00
802.00
791.50
796.80
796.80
+1.04%
5,228,000
1.11
Aug 20, 2025
783.00
789.40
778.30
788.60
788.60
+0.65%
3,162,400
0.66
Aug 19, 2025
779.30
783.50
776.00
783.50
783.50
+0.59%
3,283,300
0.69
Aug 18, 2025
776.60
781.90
774.90
778.90
778.90
+0.46%
2,988,900
0.62
Aug 15, 2025
768.00
775.30
765.20
775.30
775.30
+1.23%
3,388,500
0.70
Aug 14, 2025
770.00
770.20
761.60
765.90
765.90
-0.48%
2,945,500
0.60
Aug 13, 2025
772.00
775.60
764.50
769.60
769.60
-0.31%
4,010,700
0.81
Aug 12, 2025
773.00
785.20
768.60
772.00
772.00
-0.49%
8,022,200
1.59
Aug 08, 2025
764.50
776.40
762.80
775.80
775.80
+1.74%
5,074,600
1.01
Aug 07, 2025
753.00
764.50
752.60
762.50
762.50
+0.36%
3,363,700
0.67
Aug 06, 2025
746.00
759.80
744.30
759.80
759.80
+1.96%
5,007,700
1.01
Aug 05, 2025
731.90
746.10
730.00
745.20
745.20
+1.82%
5,022,700
1.02
Aug 04, 2025
736.00
748.00
722.10
731.90
731.90
-1.72%
11,501,200
2.38
Aug 01, 2025
742.00
748.50
738.50
744.70
744.70
+0.74%
3,539,800
0.73
Jul 31, 2025
737.40
742.60
737.30
739.20
739.20
+0.60%
4,390,100
0.91
Jul 30, 2025
713.10
737.30
707.20
734.80
734.80
-1.92%
10,540,700
2.24
Jul 29, 2025
749.00
751.90
744.80
749.20
749.20
-0.56%
3,858,200
0.82
Jul 28, 2025
755.90
758.50
750.50
753.40
753.40
-0.08%
3,871,100
0.82
Jul 25, 2025
749.00
755.00
745.80
754.00
754.00
+0.67%
3,414,700
0.72
Jul 24, 2025
739.10
750.40
739.10
749.00
749.00
+1.71%
4,455,100
0.89
Jul 23, 2025
742.70
746.20
736.10
736.40
736.40
-0.54%
5,905,900
1.12
Jul 22, 2025
734.00
740.90
732.30
740.40
740.40
+0.75%
4,125,700
0.79
Jul 18, 2025
748.50
749.50
732.10
734.90
734.90
-1.66%
5,159,000
0.99
Jul 17, 2025
740.30
748.00
739.00
747.30
747.30
+0.77%
3,694,800
0.71
Jul 16, 2025
746.50
749.10
741.40
741.60
741.60
-1.15%
2,600,000
0.50
Jul 15, 2025
751.30
753.60
747.50
750.20
750.20
-0.95%
4,273,900
0.82
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