kabutan

Oisix ra daichi Inc.(3182) Historical

3182
TSE Prime
Oisix ra daichi Inc.
1,414
JPY
-22
(-1.53%)
Dec 5, 3:30 pm JST
9.14
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,415.9
Dec 5, 3:24 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 1,411 1,414 -102 -6.73% 1,114,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,604 1,633 1,572 1,597 -34 -2.08% 1,042,100
Aug 29, 2025 1,748 1,785 1,620 1,631 -116 -6.64% 896,700
Aug 22, 2025 1,848 1,898 1,747 1,747 -109 -5.87% 925,100
Aug 15, 2025 1,807 1,997 1,764 1,856 +51 +2.83% 1,777,500
Aug 8, 2025 1,791 1,865 1,769 1,805 +2 +0.11% 975,200
Aug 1, 2025 1,709 1,817 1,650 1,803 +86 +5.01% 775,700
Jul 25, 2025 1,678 1,750 1,650 1,717 +33 +1.96% 651,700
Jul 18, 2025 1,647 1,713 1,640 1,684 +32 +1.94% 443,900