Ochi Holdings Co., Ltd. - 3166.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,405	1,414	1,414	1,414	1,401	4,500
September 26, 2025	1,409	1,409	1,382	1,415	1,409	3,400
September 25, 2025	1,416	1,408	1,381.02	1,418	1,408	5,500
September 24, 2025	1,411	1,410	1,382.98	1,417	1,410	4,100
September 22, 2025	1,411	1,416	1,388.87	1,417	1,410	2,300
September 19, 2025	1,419	1,411	1,383.96	1,419	1,411	2,800
September 18, 2025	1,412	1,411	1,383.96	1,415	1,410	3,300
September 17, 2025	1,415	1,414	1,386.9	1,417	1,411	3,300
September 16, 2025	1,415	1,415	1,387.89	1,419	1,411	6,400
September 12, 2025	1,415	1,415	1,415	1,418	1,414	1,900
September 11, 2025	1,418	1,415	1,415	1,419	1,415	2,700
September 10, 2025	1,415	1,415	1,415	1,420	1,414	3,000
September 09, 2025	1,414	1,414	1,414	1,419	1,414	2,100
September 08, 2025	1,416	1,414	1,414	1,420	1,414	3,100
September 05, 2025	1,420	1,416	1,416	1,421	1,412	2,700
September 04, 2025	1,414	1,420	1,420	1,420	1,411	3,000
September 03, 2025	1,416	1,414	1,414	1,416	1,414	1,500
September 02, 2025	1,417	1,419	1,419	1,419	1,415	4,200
September 01, 2025	1,414	1,417	1,417	1,419	1,414	2,700
August 29, 2025	1,412	1,414	1,414	1,414	1,410	2,400
August 28, 2025	1,410	1,412	1,412	1,415	1,406	2,700
August 27, 2025	1,412	1,415	1,415	1,415	1,410	2,200
August 26, 2025	1,414	1,411	1,411	1,415	1,410	2,100
August 25, 2025	1,412	1,410	1,410	1,414	1,410	6,100
August 22, 2025	1,403	1,410	1,410	1,410	1,402	2,600
August 21, 2025	1,403	1,404	1,404	1,410	1,402	3,800
August 20, 2025	1,402	1,404	1,404	1,409	1,402	4,400
August 19, 2025	1,402	1,402	1,402	1,405	1,402	2,300
August 18, 2025	1,402	1,402	1,402	1,411	1,401	8,300
August 15, 2025	1,408	1,409	1,409	1,410	1,405	3,300
August 14, 2025	1,404	1,405	1,405	1,409	1,400	3,500
August 13, 2025	1,406	1,405	1,405	1,410	1,405	4,600
August 12, 2025	1,402	1,406	1,406	1,407	1,402	4,800
August 08, 2025	1,400	1,402	1,402	1,404	1,400	1,900
August 07, 2025	1,401	1,400	1,400	1,405	1,400	2,800
August 06, 2025	1,403	1,405	1,405	1,405	1,400	3,800
August 05, 2025	1,409	1,405	1,405	1,410	1,405	3,000
August 04, 2025	1,408	1,405	1,405	1,410	1,404	3,500
August 01, 2025	1,402	1,408	1,408	1,408	1,401	3,100
July 31, 2025	1,404	1,402	1,402	1,405	1,400	2,500
July 30, 2025	1,401	1,403	1,403	1,403	1,400	2,100
July 29, 2025	1,407	1,401	1,401	1,407	1,401	3,000
July 28, 2025	1,409	1,407	1,407	1,409	1,406	2,100
July 25, 2025	1,405	1,406	1,406	1,409	1,405	2,000
July 24, 2025	1,406	1,405	1,405	1,409	1,405	3,600
July 23, 2025	1,410	1,410	1,410	1,410	1,406	4,600
July 22, 2025	1,409	1,409	1,409	1,410	1,406	3,600
July 18, 2025	1,409	1,409	1,409	1,409	1,405	2,400
July 17, 2025	1,409	1,408	1,408	1,410	1,403	2,400
July 16, 2025	1,412	1,404	1,404	1,412	1,403	1,400
July 15, 2025	1,407	1,406	1,406	1,410	1,405	2,100
July 14, 2025	1,410	1,410	1,410	1,412	1,403	3,900
July 11, 2025	1,412	1,410	1,410	1,413	1,410	3,800
July 10, 2025	1,410	1,410	1,410	1,411	1,410	4,600
July 09, 2025	1,409	1,410	1,410	1,410	1,405	3,000
July 08, 2025	1,407	1,405	1,405	1,408	1,397	3,300
July 07, 2025	1,400	1,404	1,404	1,404	1,399	3,500
July 04, 2025	1,399	1,398	1,398	1,399	1,395	3,000
July 03, 2025	1,395	1,395	1,395	1,400	1,393	3,200
July 02, 2025	1,390	1,392	1,392	1,395	1,390	2,300

Ochi Holdings Co., Ltd. (3166.T) JPX