kabutan

Oisix ra daichi Inc.(3182) Historical

3182
TSE Prime
Oisix ra daichi Inc.
1,428
JPY
-8
(-0.56%)
Dec 5, 1:25 pm JST
9.19
USD
Dec 4, 11:26 pm EST
Result
ー
PTS
outside of trading hours
1,433.2
Dec 5, 1:25 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,524 1,530 1,414 1,428 -88 -5.80% 1,044,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,516 -2.57% 1,536 727,700 64,700 293,500 4.54
Nov 21, 2025 1,556 -4.36% 1,542 1,039,000 67,100 283,100 4.22
Nov 14, 2025 1,627 -4.57% 1,703 1,372,400 72,400 307,500 4.25
Nov 7, 2025 1,705 +0.06% 1,700 571,600 58,600 305,500 5.21
Oct 31, 2025 1,704 -2.07% 1,696 1,218,400 56,100 316,000 5.63
Oct 24, 2025 1,740 +4.13% 1,768 1,011,400 93,300 294,900 3.16
Oct 17, 2025 1,671 +3.34% 1,669 685,300 80,800 331,700 4.11
Oct 10, 2025 1,617 -5.60% 1,677 1,287,100 96,500 354,900 3.68
Oct 3, 2025 1,713 -6.09% 1,735 1,045,500 119,200 326,000 2.73
Sep 26, 2025 1,824 +5.31% 1,765 948,100 118,700 322,400 2.72
Sep 19, 2025 1,732 +6.78% 1,720 1,338,000 116,000 346,900 2.99
Sep 12, 2025 1,622 +1.57% 1,602 709,300 98,200 377,000 3.84
Sep 5, 2025 1,597 -2.08% 1,598 1,042,100 94,200 380,300 4.04
Aug 29, 2025 1,631 -6.64% 1,702 896,700 83,800 339,200 4.05
Aug 22, 2025 1,747 -5.87% 1,837 925,100 93,600 332,700 3.55
Aug 15, 2025 1,856 +2.83% 1,883 1,777,500 109,600 340,700 3.11
Aug 8, 2025 1,805 +0.11% 1,817 975,200 137,400 304,400 2.22
Aug 1, 2025 1,803 +5.01% 1,738 775,700 140,000 305,800 2.18
Jul 25, 2025 1,717 +1.96% 1,702 651,700 117,700 294,200 2.50
Jul 18, 2025 1,684 +1.94% 1,679 443,900 119,300 286,200 2.40