tiprankstipranks
Trending News
More News >
Ohmura Shigyo Co., Ltd. (JP:3953)
:3953
Japanese Market
Advertisement

Ohmura Shigyo Co., Ltd. (3953) 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 08, 2025
805.00
807.00
801.00
802.00
802.00
-0.37%
2,800
0.56
Sep 05, 2025
803.00
806.00
801.00
805.00
805.00
+0.25%
2,300
0.45
Sep 04, 2025
804.00
804.00
801.00
803.00
803.00
-0.12%
2,600
0.51
Sep 03, 2025
806.00
806.00
804.00
804.00
804.00
-0.50%
3,500
0.69
Sep 02, 2025
817.00
817.00
808.00
808.00
808.00
-0.98%
800
0.16
Sep 01, 2025
815.00
817.00
800.00
816.00
816.00
+0.12%
5,800
1.15
Aug 29, 2025
824.00
825.00
815.00
815.00
815.00
+0.12%
6,900
1.36
Aug 28, 2025
808.00
818.00
804.00
814.00
814.00
+1.24%
11,400
2.25
Aug 27, 2025
806.00
807.00
801.00
804.00
804.00
-0.12%
2,900
0.56
Aug 26, 2025
801.00
808.00
795.00
805.00
805.00
+0.25%
12,000
2.35
Aug 25, 2025
804.00
804.00
798.00
803.00
803.00
-0.12%
1,800
0.35
Aug 22, 2025
797.00
804.00
796.00
804.00
804.00
+0.75%
3,800
0.73
Aug 21, 2025
800.00
800.00
796.00
798.00
798.00
-0.13%
1,200
0.23
Aug 20, 2025
795.00
800.00
795.00
799.00
799.00
+0.50%
1,100
0.20
Aug 19, 2025
794.00
795.00
793.00
795.00
795.00
0.00%
2,600
0.46
Aug 18, 2025
793.00
795.00
793.00
795.00
795.00
+0.25%
500
0.09
Aug 15, 2025
800.00
800.00
792.00
793.00
793.00
-0.88%
3,700
0.62
Aug 14, 2025
806.00
806.00
800.00
800.00
800.00
-0.62%
2,600
0.40
Aug 13, 2025
819.00
819.00
796.00
805.00
805.00
-1.35%
5,600
0.82
Aug 12, 2025
792.00
816.00
792.00
816.00
816.00
+3.03%
8,200
1.21
Aug 08, 2025
807.00
807.00
790.00
792.00
792.00
-1.86%
3,200
0.47
Aug 07, 2025
809.00
809.00
807.00
807.00
807.00
-0.25%
700
0.10
Aug 06, 2025
808.00
809.00
808.00
809.00
809.00
+0.25%
900
0.13
Aug 05, 2025
811.00
811.00
807.00
807.00
807.00
-0.37%
1,500
0.20
Aug 04, 2025
813.00
813.00
808.00
810.00
810.00
-0.37%
500
0.06
Aug 01, 2025
813.00
813.00
808.00
813.00
813.00
0.00%
1,000
0.13
Jul 31, 2025
813.00
814.00
811.00
813.00
813.00
+0.49%
1,200
0.15
Jul 30, 2025
811.00
815.00
806.00
809.00
809.00
-0.12%
3,000
0.38
Jul 29, 2025
808.00
810.00
808.00
810.00
810.00
+0.37%
600
0.07
Jul 28, 2025
806.00
808.00
806.00
807.00
807.00
-0.12%
1,300
0.16
Jul 25, 2025
809.00
809.00
805.00
808.00
808.00
+0.12%
700
0.08
Jul 24, 2025
810.00
810.00
807.00
807.00
807.00
-0.25%
1,600
0.18
Jul 23, 2025
809.00
810.00
809.00
809.00
809.00
+0.25%
2,000
0.22
Jul 22, 2025
807.00
809.00
807.00
807.00
807.00
-0.25%
1,100
0.12
Jul 18, 2025
813.00
813.00
809.00
809.00
809.00
-0.37%
1,600
0.17
Jul 17, 2025
831.00
831.00
812.00
812.00
812.00
-1.10%
3,200
0.35
Jul 16, 2025
820.00
821.00
805.00
821.00
821.00
+0.74%
7,700
0.85
Jul 15, 2025
811.00
815.00
808.00
815.00
815.00
+0.99%
4,500
0.49
Jul 14, 2025
808.00
810.00
803.00
807.00
807.00
+0.25%
4,800
0.52
Jul 11, 2025
810.00
810.00
800.00
805.00
805.00
+0.12%
5,000
0.53
Jul 10, 2025
803.00
804.00
798.00
804.00
804.00
+0.88%
2,500
0.26
Jul 09, 2025
804.00
804.00
790.00
797.00
797.00
+0.13%
4,600
0.47
Jul 08, 2025
799.00
799.00
785.00
796.00
796.00
+1.40%
3,800
0.37
Jul 07, 2025
792.00
792.00
785.00
785.00
785.00
-0.38%
4,400
0.40
Jul 04, 2025
786.00
788.00
780.00
788.00
788.00
+0.13%
1,200
0.11
Jul 03, 2025
802.00
803.00
787.00
787.00
787.00
-1.87%
5,200
0.45
Jul 02, 2025
810.00
825.00
800.00
802.00
802.00
-0.87%
17,300
1.50
Jul 01, 2025
781.00
827.00
781.00
809.00
809.00
+4.39%
23,400
2.02
Jun 30, 2025
754.00
800.00
754.00
775.00
775.00
+3.33%
30,900
2.57
Jun 27, 2025
765.00
768.00
749.00
750.00
750.00
-1.83%
7,800
0.62
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