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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 794 835 787 809 +20 +2.53% 118,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 802 806 777 789 -9 -1.13% 105,300
Nov, 2025 806 815 780 798 -6 -0.75% 55,400
Oct, 2025 816 818 800 804 -12 -1.47% 73,500
Sep, 2025 815 817 797 816 +1 +0.12% 73,300
Aug, 2025 813 825 790 815 +2 +0.25% 72,100
Jul, 2025 781 831 780 813 +38 +4.90% 100,700
Jun, 2025 778 800 730 775 -3 -0.39% 146,000
May, 2025 785 820 719 778 -6 -0.77% 241,300
Apr, 2025 790 815 695 784 -8 -1.01% 316,000
Mar, 2025 873 899 773 792 -74 -8.55% 638,400
Feb, 2025 856 873 830 866 +10 +1.17% 178,400
Jan, 2025 864 910 840 856 -4 -0.47% 259,800
Dec, 2024 700 860 690 860 +163 +23.39% 414,200
Nov, 2024 717 733 684 697 -9 -1.27% 65,800
Oct, 2024 698 723 680 706 +13 +1.88% 83,300
Sep, 2024 700 708 680 693 +3 +0.43% 84,400
Aug, 2024 787 788 574 690 -96 -12.21% 385,000
Jul, 2024 782 797 769 786 +1 +0.13% 76,200
Jun, 2024 783 786 774 785 +5 +0.64% 29,400
May, 2024 781 795 766 780 0 0.00% 68,100