kabutan

OHMOTO GUMI CO.,LTD(1793) Historical

1793
TSE Standard
OHMOTO GUMI CO.,LTD
1,430
JPY
+14
(+0.99%)
Dec 5, 11:08 am JST
9.22
USD
Dec 4, 9:08 pm EST
Result
PTS
outside of trading hours
1,440
Dec 5, 9:05 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,436 1,449 1,402 1,430 -6 -0.42% 8,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,447 1,447 1,410 1,436 +11 +0.77% 6,900
Nov 21, 2025 1,460 1,460 1,380 1,425 -24 -1.66% 8,300
Nov 14, 2025 1,450 1,500 1,444 1,449 +13 +0.91% 17,300
Nov 7, 2025 1,443 1,450 1,420 1,436 -7 -0.49% 5,600
Oct 31, 2025 1,426 1,485 1,426 1,443 +23 +1.62% 12,900
Oct 24, 2025 1,408 1,420 1,401 1,420 +11 +0.78% 12,600
Oct 17, 2025 1,399 1,409 1,369 1,409 -4 -0.28% 7,700
Oct 10, 2025 1,418 1,425 1,400 1,413 -5 -0.35% 8,900
Oct 3, 2025 1,423 1,480 1,402 1,418 -17 -1.18% 11,600
Sep 26, 2025 1,394 1,454 1,394 1,435 +38 +2.72% 16,300
Sep 19, 2025 1,381 1,418 1,377 1,397 +18 +1.31% 15,500
Sep 12, 2025 1,380 1,449 1,376 1,379 +4 +0.29% 9,500
Sep 5, 2025 1,398 1,398 1,365 1,375 -23 -1.65% 9,800
Aug 29, 2025 1,391 1,402 1,355 1,398 +37 +2.72% 14,800
Aug 22, 2025 1,359 1,378 1,333 1,361 +22 +1.64% 15,300
Aug 15, 2025 1,314 1,375 1,307 1,339 +37 +2.84% 20,800
Aug 8, 2025 1,262 1,327 1,262 1,302 +14 +1.09% 12,200
Aug 1, 2025 1,342 1,342 1,250 1,288 -14 -1.08% 12,300
Jul 25, 2025 1,226 1,302 1,226 1,302 +78 +6.37% 30,600
Jul 18, 2025 1,210 1,239 1,192 1,224 +4 +0.33% 10,800