OHMOTO GUMI CO.,LTD(1793) Historical

52 Week High Mar 2, 2026

2,150 JPY

52 Week Low Jun 19, 2025

1,143 JPY

Yearly High Mar 2, 2026

2,150 JPY

Yearly Low Jan 5, 2026

1,507 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,726	1,730	1,652	1,698	-33	-1.91%	5,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,610	1,871	1,610	1,731	+126	+7.85%	44,900
Apr 17, 2026	1,621	1,660	1,597	1,605	-30	-1.83%	15,600
Apr 10, 2026	1,666	1,698	1,612	1,635	-31	-1.86%	17,200
Apr 3, 2026	1,722	1,805	1,652	1,666	-254	-13.23%	25,100
Mar 27, 2026	1,790	1,920	1,760	1,920	+112	+6.19%	19,300
Mar 19, 2026	1,815	1,881	1,780	1,808	-32	-1.74%	19,800
Mar 13, 2026	1,888	1,888	1,808	1,840	-70	-3.66%	22,800
Mar 6, 2026	2,059	2,150	1,875	1,910	-149	-7.24%	43,000
Feb 27, 2026	1,850	2,059	1,850	2,059	+229	+12.51%	40,800
Feb 20, 2026	1,719	1,836	1,682	1,830	+111	+6.46%	38,600
Feb 13, 2026	1,615	1,732	1,615	1,719	+103	+6.37%	43,100
Feb 6, 2026	1,571	1,630	1,557	1,616	+45	+2.86%	81,200
Jan 30, 2026	1,585	1,600	1,561	1,571	-24	-1.50%	22,400
Jan 23, 2026	1,574	1,613	1,574	1,595	+15	+0.95%	12,800
Jan 16, 2026	1,593	1,615	1,564	1,580	-10	-0.63%	12,800
Jan 9, 2026	1,507	1,629	1,507	1,590	+54	+3.52%	16,600
Dec 30, 2025	1,523	1,550	1,511	1,536	+34	+2.26%	4,000
Dec 26, 2025	1,487	1,536	1,445	1,502	+15	+1.01%	13,800
Dec 19, 2025	1,486	1,510	1,475	1,487	-13	-0.87%	6,000
Dec 12, 2025	1,450	1,500	1,416	1,500	+60	+4.17%	5,800