OHMOTO GUMI CO.,LTD(1793) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,585	1,600	1,571	1,571	-24	-1.50%	22,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,436	1,449	1,402	1,440	+4	+0.28%	8,900
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