kabutan

OHMOTO GUMI CO.,LTD(1793) Historical

1793
TSE Standard
OHMOTO GUMI CO.,LTD
1,440
JPY
+24
(+1.69%)
Dec 5, 3:30 pm JST
9.31
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,439.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
1,500 JPY
52 Week Low Jan 15, 2025
1,028 JPY
Yearly High Nov 11, 2025
1,500 JPY
Yearly Low Jan 15, 2025
1,028 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,440 1,449 1,430 1,440 +24 +1.69% 5,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,414 1,420 1,402 1,416 +3 +0.21% 2,500
Dec 3, 2025 1,425 1,425 1,413 1,413 -12 -0.84% 200
Dec 2, 2025 1,427 1,427 1,425 1,425 -2 -0.14% 300
Dec 1, 2025 1,436 1,436 1,427 1,427 -9 -0.63% 700
Nov 28, 2025 1,440 1,440 1,436 1,436 -2 -0.14% 700
Nov 27, 2025 1,424 1,438 1,423 1,438 +14 +0.98% 800
Nov 26, 2025 1,423 1,437 1,420 1,424 -10 -0.70% 2,000
Nov 25, 2025 1,447 1,447 1,410 1,434 +9 +0.63% 3,400
Nov 21, 2025 1,392 1,430 1,392 1,425 +37 +2.67% 1,400
Nov 20, 2025 1,410 1,410 1,388 1,388 -12 -0.86% 700
Nov 19, 2025 1,391 1,407 1,391 1,400 +20 +1.45% 1,500
Nov 18, 2025 1,427 1,449 1,380 1,380 -47 -3.29% 2,500
Nov 17, 2025 1,460 1,460 1,427 1,427 -22 -1.52% 2,200
Nov 14, 2025 1,446 1,459 1,446 1,449 +3 +0.21% 1,300
Nov 13, 2025 1,450 1,457 1,445 1,446 +1 +0.07% 1,100
Nov 12, 2025 1,500 1,500 1,444 1,445 -55 -3.67% 5,900
Nov 11, 2025 1,461 1,500 1,459 1,500 +27 +1.83% 6,900
Nov 10, 2025 1,450 1,473 1,450 1,473 +37 +2.58% 2,100
Nov 7, 2025 1,442 1,450 1,436 1,436 +5 +0.35% 3,000
Nov 6, 2025 1,431 1,431 1,420 1,431 0 0.00% 800