kabutan

OHMURA SHIGYO CO.,LTD(3953) Historical

3953
TSE Standard
OHMURA SHIGYO CO.,LTD
809
JPY
-14
(-1.70%)
Jan 29, 3:30 pm JST
5.28
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 5, 2025
899 JPY
52 Week Low Apr 7, 2025
695 JPY
Yearly High Jan 14, 2025
910 JPY
Yearly Low Apr 7, 2025
695 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 821 821 809 809 -14 -1.70% 10,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 827 835 818 823 -1 -0.12% 3,300
Jan 27, 2026 826 826 824 824 +1 +0.12% 600
Jan 26, 2026 825 825 819 823 -5 -0.60% 1,400
Jan 23, 2026 831 834 820 828 +3 +0.36% 5,000
Jan 22, 2026 823 828 820 825 +2 +0.24% 8,500
Jan 21, 2026 825 825 819 823 -9 -1.08% 3,200
Jan 20, 2026 828 834 825 832 +5 +0.60% 3,900
Jan 19, 2026 829 829 826 827 -2 -0.24% 1,200
Jan 16, 2026 827 829 822 829 +2 +0.24% 3,900
Jan 15, 2026 828 828 819 827 -1 -0.12% 5,400
Jan 14, 2026 822 828 818 828 +8 +0.98% 3,800
Jan 13, 2026 821 823 810 820 +3 +0.37% 7,000
Jan 9, 2026 804 826 804 817 +17 +2.12% 13,400
Jan 8, 2026 800 800 797 800 -1 -0.12% 4,000
Jan 7, 2026 792 804 792 801 +14 +1.78% 16,600
Jan 6, 2026 795 795 787 787 -7 -0.88% 13,500
Jan 5, 2026 794 795 790 794 +5 +0.63% 3,000
Dec 30, 2025 794 794 786 789 -4 -0.50% 4,900
Dec 29, 2025 793 793 784 793 +7 +0.89% 2,500
Dec 26, 2025 783 794 783 786 +2 +0.26% 6,200