kabutan

OHMORI CO.,LTD.(1844) Historical

1844
TSE Standard
OHMORI CO.,LTD.
555
JPY
-15
(-2.63%)
Dec 5, 3:03 pm JST
3.59
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
555
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 4, 2025
1,450 JPY
52 Week Low Dec 23, 2024
201 JPY
Yearly High Sep 4, 2025
1,450 JPY
Yearly Low Jan 17, 2025
203 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 591 604 553 555 -26 -4.48% 1,263,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 618 620 571 581 -27 -4.44% 1,384,800
Nov 21, 2025 655 668 602 608 -52 -7.88% 1,620,500
Nov 14, 2025 619 679 601 660 +43 +6.97% 1,863,100
Nov 7, 2025 640 646 600 617 -29 -4.49% 1,184,800
Oct 31, 2025 681 692 599 646 -42 -6.10% 2,986,200
Oct 24, 2025 771 771 673 688 -68 -8.99% 2,933,000
Oct 17, 2025 681 820 654 756 +50 +7.08% 4,535,300
Oct 10, 2025 812 850 673 706 -16 -2.22% 6,581,300
Oct 3, 2025 858 872 603 722 -139 -16.14% 8,547,100
Sep 26, 2025 1,080 1,085 845 861 -234 -21.37% 5,484,300
Sep 19, 2025 850 1,193 841 1,095 -40 -3.52% 14,113,500
Sep 12, 2025 1,200 1,337 1,120 1,135 -170 -13.03% 9,896,300
Sep 5, 2025 905 1,450 903 1,305 +377 +40.63% 19,900,100
Aug 29, 2025 770 958 736 928 +193 +26.26% 7,680,100
Aug 22, 2025 820 1,044 678 735 -68 -8.47% 13,863,200
Aug 15, 2025 620 873 614 803 +198 +32.73% 7,969,500
Aug 8, 2025 491 642 489 605 +102 +20.28% 7,021,100
Aug 1, 2025 452 525 452 503 +61 +13.80% 4,212,700
Jul 25, 2025 432 450 429 442 +17 +4.00% 1,661,900
Jul 18, 2025 430 454 425 425 0 0.00% 2,385,200