kabutan

OHMURA SHIGYO CO.,LTD(3953) Historical

3953
TSE Standard
OHMURA SHIGYO CO.,LTD
791
JPY
-4
(-0.50%)
Dec 5, 3:30 pm JST
5.11
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
795
Dec 5, 1:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 14, 2025
910 JPY
52 Week Low Dec 11, 2024
690 JPY
Yearly High Jan 14, 2025
910 JPY
Yearly Low Apr 7, 2025
695 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 802 806 790 791 -7 -0.88% 17,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 787 801 787 798 +17 +2.18% 5,300
Nov 21, 2025 804 804 780 781 -22 -2.74% 16,700
Nov 14, 2025 803 815 797 803 0 0.00% 19,100
Nov 7, 2025 806 807 799 803 -1 -0.12% 14,300
Oct 31, 2025 808 809 800 804 -4 -0.50% 15,600
Oct 24, 2025 810 810 806 808 -2 -0.25% 3,300
Oct 17, 2025 807 814 807 810 -2 -0.25% 5,800
Oct 10, 2025 811 817 810 812 -2 -0.25% 31,600
Oct 3, 2025 816 818 800 814 +2 +0.25% 24,600
Sep 26, 2025 816 816 807 812 +2 +0.25% 13,500
Sep 19, 2025 798 812 797 810 +12 +1.50% 20,600
Sep 12, 2025 805 807 798 798 -7 -0.87% 16,800
Sep 5, 2025 815 817 800 805 -10 -1.23% 15,000
Aug 29, 2025 804 825 795 815 +11 +1.37% 35,000
Aug 22, 2025 793 804 793 804 +11 +1.39% 9,200
Aug 15, 2025 792 819 792 793 +1 +0.13% 20,100
Aug 8, 2025 813 813 790 792 -21 -2.58% 6,800
Aug 1, 2025 806 815 806 813 +5 +0.62% 7,100
Jul 25, 2025 807 810 805 808 -1 -0.12% 5,400
Jul 18, 2025 808 831 803 809 +4 +0.50% 21,800