kabutan

OHISHI SANGYO CO.,LTD.(3943) Historical

3943
TSE Standard
OHISHI SANGYO CO.,LTD.
1,316
JPY
+4
(+0.30%)
Dec 5, 3:22 pm JST
8.51
USD
Dec 5, 1:22 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,309 1,319 1,308 1,316 +7 +0.53% 15,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,300 1,314 1,298 1,309 +9 +0.69% 17,000
Nov 21, 2025 1,302 1,308 1,296 1,300 -2 -0.15% 16,400
Nov 14, 2025 1,301 1,307 1,296 1,302 +6 +0.46% 24,400
Nov 7, 2025 1,304 1,311 1,292 1,296 -5 -0.38% 23,800
Oct 31, 2025 1,317 1,319 1,301 1,301 -9 -0.69% 14,300
Oct 24, 2025 1,303 1,317 1,300 1,310 +7 +0.54% 17,800
Oct 17, 2025 1,326 1,326 1,301 1,303 -23 -1.73% 20,100
Oct 10, 2025 1,320 1,330 1,305 1,326 +12 +0.91% 26,400
Oct 3, 2025 1,370 1,400 1,298 1,314 -51 -3.74% 52,400
Sep 26, 2025 1,285 1,384 1,275 1,365 +87 +6.81% 48,000
Sep 19, 2025 1,290 1,293 1,273 1,278 +6 +0.47% 28,300
Sep 12, 2025 1,268 1,275 1,260 1,272 +8 +0.63% 18,900
Sep 5, 2025 1,273 1,294 1,250 1,264 -9 -0.71% 19,600
Aug 29, 2025 1,272 1,277 1,260 1,273 +1 +0.08% 14,300
Aug 22, 2025 1,249 1,275 1,249 1,272 +23 +1.84% 23,700
Aug 15, 2025 1,245 1,300 1,240 1,249 +4 +0.32% 35,000
Aug 8, 2025 1,225 1,302 1,218 1,245 +22 +1.80% 43,700
Aug 1, 2025 1,219 1,225 1,215 1,223 +7 +0.58% 16,200
Jul 25, 2025 1,213 1,220 1,192 1,216 +14 +1.16% 31,600
Jul 18, 2025 1,201 1,232 1,200 1,202 +3 +0.25% 46,100