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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,482	1,493	1,396	1,410	-97	-6.44%	671,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,563	1,583	1,501	1,507	-30	-1.95%	624,500
Jan 16, 2026	1,539	1,544	1,485	1,537	+22	+1.45%	586,700
Jan 9, 2026	1,500	1,529	1,470	1,515	+22	+1.47%	793,100
Dec 30, 2025	1,489	1,523	1,478	1,493	+1	+0.07%	300,600
Dec 26, 2025	1,463	1,568	1,463	1,492	+29	+1.98%	1,131,800
Dec 19, 2025	1,386	1,524	1,384	1,463	+77	+5.56%	1,314,600
Dec 12, 2025	1,417	1,470	1,361	1,386	-28	-1.98%	827,300
Dec 5, 2025	1,524	1,530	1,411	1,414	-102	-6.73%	1,114,400
Nov 28, 2025	1,567	1,570	1,503	1,516	-40	-2.57%	727,700
Nov 21, 2025	1,627	1,653	1,484	1,556	-71	-4.36%	1,039,000
Nov 14, 2025	1,723	1,819	1,577	1,627	-78	-4.57%	1,372,400
Nov 7, 2025	1,700	1,737	1,649	1,705	+1	+0.06%	571,600
Oct 31, 2025	1,772	1,809	1,632	1,704	-36	-2.07%	1,218,400
Oct 24, 2025	1,711	1,831	1,691	1,740	+69	+4.13%	1,011,400
Oct 17, 2025	1,616	1,721	1,601	1,671	+54	+3.34%	685,300
Oct 10, 2025	1,753	1,788	1,592	1,617	-96	-5.60%	1,287,100
Oct 3, 2025	1,791	1,800	1,652	1,713	-111	-6.09%	1,045,500
Sep 26, 2025	1,709	1,824	1,690	1,824	+92	+5.31%	948,100
Sep 19, 2025	1,636	1,810	1,609	1,732	+110	+6.78%	1,338,000
Sep 12, 2025	1,605	1,624	1,582	1,622	+25	+1.57%	709,300