kabutan

OHISHI SANGYO CO.,LTD.(3943) Historical

3943
TSE Standard
OHISHI SANGYO CO.,LTD.
1,318
JPY
+6
(+0.46%)
Dec 5, 2:54 pm JST
8.52
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
1,315
Dec 5, 2:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
1,600 JPY
52 Week Low Dec 19, 2024
991 JPY
Yearly High Mar 18, 2025
1,600 JPY
Yearly Low Jan 21, 2025
1,101 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,312 1,318 1,310 1,318 +6 +0.46% 1,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,308 1,314 1,308 1,312 +4 +0.31% 2,600
Dec 3, 2025 1,317 1,317 1,308 1,308 -9 -0.68% 2,500
Dec 2, 2025 1,319 1,319 1,314 1,317 0 0.00% 3,700
Dec 1, 2025 1,309 1,317 1,308 1,317 +8 +0.61% 3,900
Nov 28, 2025 1,303 1,314 1,303 1,309 +6 +0.46% 5,600
Nov 27, 2025 1,304 1,304 1,301 1,303 +2 +0.15% 3,400
Nov 26, 2025 1,301 1,306 1,300 1,301 +1 +0.08% 4,100
Nov 25, 2025 1,300 1,302 1,298 1,300 0 0.00% 3,900
Nov 21, 2025 1,296 1,304 1,296 1,300 +2 +0.15% 3,600
Nov 20, 2025 1,296 1,300 1,296 1,298 0 0.00% 2,600
Nov 19, 2025 1,298 1,298 1,297 1,298 0 0.00% 2,000
Nov 18, 2025 1,302 1,302 1,298 1,298 -4 -0.31% 3,600
Nov 17, 2025 1,302 1,308 1,300 1,302 0 0.00% 4,600
Nov 14, 2025 1,307 1,307 1,302 1,302 -1 -0.08% 2,700
Nov 13, 2025 1,303 1,305 1,300 1,303 -2 -0.15% 5,400
Nov 12, 2025 1,297 1,305 1,297 1,305 +8 +0.62% 9,200
Nov 11, 2025 1,300 1,300 1,297 1,297 0 0.00% 2,300
Nov 10, 2025 1,301 1,301 1,296 1,297 +1 +0.08% 4,800
Nov 7, 2025 1,304 1,311 1,292 1,296 -4 -0.31% 11,800
Nov 6, 2025 1,301 1,309 1,300 1,300 0 0.00% 3,300