kabutan

OHMOTO GUMI CO.,LTD(1793) Historical

1793
TSE Standard
OHMOTO GUMI CO.,LTD
1,571
JPY
-19
(-1.19%)
Jan 29, 3:30 pm JST
10.27
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2026
1,629 JPY
52 Week Low Apr 7, 2025
1,090 JPY
Yearly High Jan 6, 2026
1,629 JPY
Yearly Low Jan 15, 2025
1,028 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,589 1,600 1,571 1,571 -19 -1.19% 3,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,589 1,590 1,588 1,590 +1 +0.06% 5,400
Jan 27, 2026 1,590 1,595 1,589 1,589 -6 -0.38% 5,700
Jan 26, 2026 1,585 1,595 1,577 1,595 0 0.00% 4,500
Jan 23, 2026 1,598 1,598 1,583 1,595 -15 -0.93% 4,000
Jan 22, 2026 1,596 1,610 1,580 1,610 +20 +1.26% 3,100
Jan 21, 2026 1,613 1,613 1,589 1,590 -16 -1.00% 2,900
Jan 20, 2026 1,599 1,609 1,599 1,606 +7 +0.44% 1,600
Jan 19, 2026 1,574 1,599 1,574 1,599 +19 +1.20% 1,200
Jan 16, 2026 1,564 1,580 1,564 1,580 +16 +1.02% 1,100
Jan 15, 2026 1,600 1,615 1,564 1,564 -27 -1.70% 8,100
Jan 14, 2026 1,584 1,591 1,572 1,591 -3 -0.19% 600
Jan 13, 2026 1,593 1,607 1,589 1,594 +4 +0.25% 3,000
Jan 9, 2026 1,543 1,590 1,543 1,590 +20 +1.27% 3,200
Jan 8, 2026 1,619 1,619 1,560 1,570 -49 -3.03% 700
Jan 7, 2026 1,583 1,629 1,562 1,619 +9 +0.56% 4,900
Jan 6, 2026 1,523 1,629 1,523 1,610 +80 +5.23% 5,800
Jan 5, 2026 1,507 1,540 1,507 1,530 -6 -0.39% 2,000
Dec 30, 2025 1,511 1,536 1,511 1,536 -10 -0.65% 600
Dec 29, 2025 1,523 1,550 1,523 1,546 +44 +2.93% 3,400
Dec 26, 2025 1,520 1,520 1,500 1,502 0 0.00% 1,100