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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,070 1,500 1,028 1,430 +360 +33.64% 912,200

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,293 1,471 947 1,070 -236 -18.07% 530,200
2023 1,216 1,306 1,038 1,306 +90 +7.40% 1,268,411
2022 1,053 1,249 921 1,216 +168 +16.03% 1,937,419
2021 888 1,048 819 1,048 +160 +18.02% 1,589,416
2020 874 888 639 888 +17 +1.95% 1,753,218
2019 823 924 757 871 +48 +5.83% 1,226,412
2018 904 1,006 762 823 -98 -10.64% 2,350,223
2017 663 924 629 921 +259 +39.12% 3,567,036
2016 748 748 480 662 -87 -11.62% 2,986,830
2015 669 834 651 749 +80 +11.96% 2,720,427
2014 476 748 451 669 +195 +41.14% 8,562,085
2013 309 499 291 474 +166 +53.90% 3,990,040
2012 309 341 266 308 -1 -0.32% 1,444,814
2011 262 341 239 309 +51 +19.77% 1,748,417
2010 237 278 225 258 +25 +10.73% 1,566,016
2009 193 289 187 233 +34 +17.09% 988,810
2008 547 583 173 199 -349 -63.69% 3,692,437
2007 583 747 459 548 -35 -6.00% 4,460,445
2006 969 995 554 583 -379 -39.40% 3,422,434
2005 484 999 484 962 +479 +99.17% 4,800,048