Oisix ra daichi Inc.(3182) Historical

52 Week High Aug 14, 2025

1,997 JPY

52 Week Low Apr 7, 2025

1,014 JPY

Yearly High Aug 14, 2025

1,997 JPY

Yearly Low Apr 7, 2025

1,014 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,430	1,455	1,426	1,426	-10	-0.70%	77,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,420	1,457	1,418	1,436	+21	+1.48%	215,900
Dec 3, 2025	1,442	1,442	1,414	1,415	-34	-2.35%	254,100
Dec 2, 2025	1,502	1,509	1,435	1,449	-56	-3.72%	294,000
Dec 1, 2025	1,524	1,530	1,501	1,505	-11	-0.73%	203,400
Nov 28, 2025	1,542	1,549	1,508	1,516	-24	-1.56%	154,000
Nov 27, 2025	1,547	1,558	1,531	1,540	-2	-0.13%	182,000
Nov 26, 2025	1,530	1,560	1,513	1,542	+37	+2.46%	219,900
Nov 25, 2025	1,567	1,570	1,503	1,505	-51	-3.28%	171,800
Nov 21, 2025	1,490	1,557	1,484	1,556	+57	+3.80%	175,900
Nov 20, 2025	1,540	1,541	1,498	1,499	-30	-1.96%	155,000
Nov 19, 2025	1,518	1,537	1,492	1,529	+9	+0.59%	208,000
Nov 18, 2025	1,577	1,599	1,504	1,520	-70	-4.40%	228,900
Nov 17, 2025	1,627	1,653	1,563	1,590	-37	-2.27%	271,200
Nov 14, 2025	1,615	1,655	1,577	1,627	-108	-6.22%	614,400
Nov 13, 2025	1,767	1,790	1,735	1,735	-66	-3.66%	221,300
Nov 12, 2025	1,800	1,815	1,783	1,801	+18	+1.01%	156,400
Nov 11, 2025	1,812	1,819	1,770	1,783	+11	+0.62%	159,200
Nov 10, 2025	1,723	1,784	1,710	1,772	+67	+3.93%	221,100
Nov 7, 2025	1,690	1,714	1,678	1,705	+11	+0.65%	82,300
Nov 6, 2025	1,709	1,725	1,674	1,694	-7	-0.41%	133,500