Oisix ra daichi Inc. (3182.T) JPX

Currency In JPY

3182.T Historical Return

If you invested ¥1000 in Oisix ra daichi Inc. (3182.T) 10 years ago, it would be worth ¥2,905.04 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥422.17, while ¥1000 invested 1 year ago would be worth ¥870.66. This corresponds to total returns of 190.5%, -57.78%, -12.93%, respectively, with annualized returns of 11.25%, -15.83%, -12.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3182.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,460	1,452	1,452	1,477	1,448	100,200
June 19, 2026	1,465	1,461	1,461	1,477	1,446	154,000
June 18, 2026	1,491	1,473	1,473	1,520	1,443	116,900
June 17, 2026	1,500	1,503	1,503	1,514	1,480	78,800
June 16, 2026	1,500	1,472	1,472	1,515	1,470	106,400
June 15, 2026	1,560	1,524	1,524	1,560	1,524	39,400
June 12, 2026	1,572	1,552	1,552	1,575	1,539	75,800
June 11, 2026	1,616	1,572	1,572	1,620	1,558	69,700
June 10, 2026	1,521	1,596	1,596	1,603	1,520	154,200
June 09, 2026	1,608	1,574	1,574	1,615	1,565	175,200
June 08, 2026	1,482	1,568	1,568	1,585	1,481	259,400
June 05, 2026	1,460	1,482	1,482	1,486	1,455	81,300
June 04, 2026	1,480	1,459	1,459	1,480	1,457	79,000
June 03, 2026	1,485	1,480	1,480	1,486	1,462	66,100
June 02, 2026	1,450	1,476	1,476	1,484	1,445	86,800
June 01, 2026	1,481	1,465	1,465	1,485	1,450	72,000
May 29, 2026	1,450	1,473	1,473	1,490	1,450	70,400
May 28, 2026	1,428	1,442	1,442	1,443	1,409	82,300
May 27, 2026	1,386	1,418	1,418	1,420	1,381	99,300
May 26, 2026	1,398	1,387	1,387	1,400	1,380	101,800
May 25, 2026	1,444	1,404	1,404	1,444	1,398	87,100
May 22, 2026	1,439	1,439	1,439	1,452	1,423	55,900
May 21, 2026	1,449	1,439	1,439	1,468	1,427	66,100
May 20, 2026	1,465	1,434	1,434	1,472	1,412	103,900
May 19, 2026	1,480	1,465	1,465	1,507	1,456	153,400
May 18, 2026	1,499	1,463	1,463	1,510	1,461	133,200
May 15, 2026	1,498	1,510	1,510	1,561	1,487	274,500
May 14, 2026	1,391	1,402	1,402	1,410	1,374	117,000
May 13, 2026	1,385	1,372	1,372	1,405	1,372	227,600
May 12, 2026	1,405	1,389	1,389	1,405	1,383	82,500
May 11, 2026	1,410	1,397	1,397	1,417	1,397	64,700
May 08, 2026	1,414	1,418	1,418	1,427	1,409	86,300
May 07, 2026	1,422	1,410	1,410	1,435	1,397	106,400
May 01, 2026	1,402	1,400	1,400	1,411	1,386	92,600
April 30, 2026	1,401	1,400	1,400	1,408	1,387	140,000
April 28, 2026	1,420	1,419	1,419	1,430	1,412	127,100
April 27, 2026	1,409	1,415	1,415	1,430	1,407	89,900
April 24, 2026	1,420	1,406	1,406	1,425	1,397	100,600
April 23, 2026	1,401	1,416	1,416	1,421	1,390	123,700
April 22, 2026	1,410	1,405	1,405	1,419	1,405	71,800
April 21, 2026	1,437	1,414	1,414	1,446	1,409	68,800
April 20, 2026	1,453	1,435	1,435	1,453	1,430	50,700
April 17, 2026	1,435	1,447	1,447	1,461	1,428	77,800
April 16, 2026	1,453	1,435	1,435	1,458	1,429	73,000
April 15, 2026	1,444	1,433	1,433	1,465	1,423	94,500
April 14, 2026	1,445	1,429	1,429	1,447	1,421	80,900
April 13, 2026	1,405	1,415	1,415	1,423	1,401	69,900
April 10, 2026	1,462	1,427	1,427	1,465	1,419	90,700
April 09, 2026	1,489	1,455	1,455	1,509	1,455	98,200
April 08, 2026	1,499	1,480	1,480	1,510	1,480	209,500
April 07, 2026	1,475	1,478	1,478	1,502	1,459	89,800
April 06, 2026	1,460	1,469	1,469	1,476	1,448	93,200
April 03, 2026	1,436	1,460	1,460	1,460	1,436	90,500
April 02, 2026	1,459	1,426	1,426	1,524	1,425	203,100
April 01, 2026	1,437	1,453	1,453	1,481	1,437	195,000
March 31, 2026	1,395	1,420	1,420	1,431	1,384	188,400
March 30, 2026	1,378	1,377	1,377	1,393	1,357	153,300
March 27, 2026	1,384	1,406	1,398	1,422	1,384	130,600
March 26, 2026	1,383	1,386	1,378.11	1,390	1,365	75,000
March 25, 2026	1,355	1,385	1,377.12	1,404	1,350	100,100