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
Jan 29, 2026	1,422	1,429	1,396	1,410	-30	-2.08%	165,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,456	1,461	1,439	1,440	-27	-1.84%	121,200
Jan 27, 2026	1,476	1,483	1,458	1,467	-17	-1.15%	95,900
Jan 26, 2026	1,482	1,493	1,474	1,484	-23	-1.53%	124,300
Jan 23, 2026	1,535	1,541	1,501	1,507	-34	-2.21%	124,700
Jan 22, 2026	1,535	1,549	1,533	1,541	-5	-0.32%	75,400
Jan 21, 2026	1,551	1,560	1,539	1,546	-32	-2.03%	132,600
Jan 20, 2026	1,562	1,583	1,538	1,578	+21	+1.35%	149,100
Jan 19, 2026	1,563	1,565	1,524	1,557	+20	+1.30%	142,700
Jan 16, 2026	1,521	1,544	1,503	1,537	+2	+0.13%	131,100
Jan 15, 2026	1,491	1,543	1,491	1,535	+42	+2.81%	177,500
Jan 14, 2026	1,517	1,520	1,485	1,493	-5	-0.33%	132,300
Jan 13, 2026	1,539	1,540	1,488	1,498	-17	-1.12%	145,800
Jan 9, 2026	1,484	1,520	1,484	1,515	+28	+1.88%	113,800
Jan 8, 2026	1,480	1,498	1,477	1,487	+5	+0.34%	95,200
Jan 7, 2026	1,500	1,501	1,470	1,482	-35	-2.31%	185,400
Jan 6, 2026	1,486	1,529	1,486	1,517	+33	+2.22%	216,000
Jan 5, 2026	1,500	1,513	1,481	1,484	-9	-0.60%	182,700
Dec 30, 2025	1,500	1,507	1,489	1,493	-9	-0.60%	121,800
Dec 29, 2025	1,489	1,523	1,478	1,502	+10	+0.67%	178,800
Dec 26, 2025	1,508	1,512	1,482	1,492	-13	-0.86%	192,600