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 ¥3,333.4 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥364.44, while ¥1000 invested 1 year ago would be worth ¥935.52. This corresponds to total returns of 233.34%, -63.56%, -6.45%, respectively, with annualized returns of 12.79%, -18.27%, -6.45%.

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
October 21, 2026	1,685	1,673	1,673	1,688	1,665	66,000
October 20, 2026	1,675	1,674	1,674	1,680	1,655	63,200
October 19, 2026	1,683	1,677	1,677	1,695	1,657	65,200
October 16, 2026	1,670	1,652	1,652	1,683	1,642	71,900
October 15, 2026	1,645	1,661	1,661	1,681	1,639	76,000
October 14, 2026	1,661	1,645	1,645	1,665	1,637	61,200
October 13, 2026	1,677	1,652	1,652	1,691	1,648	99,000
October 09, 2026	1,648	1,669	1,669	1,672	1,622	91,400
October 08, 2026	1,619	1,628	1,628	1,645	1,603	98,000
October 07, 2026	1,603	1,606	1,606	1,622	1,601	100,600
October 06, 2026	1,601	1,615	1,615	1,618	1,593	90,300
October 05, 2026	1,618	1,611	1,611	1,626	1,595	73,100
October 02, 2026	1,630	1,618	1,618	1,642	1,612	81,400
October 01, 2026	1,650	1,651	1,651	1,659	1,623	122,500
September 30, 2026	1,624	1,664	1,664	1,664	1,610	103,500
September 29, 2026	1,617	1,624	1,624	1,635	1,594	113,100
September 28, 2026	1,630	1,630	1,630	1,636	1,618	88,300
September 25, 2026	1,630	1,618	1,618	1,648	1,618	75,500
September 24, 2026	1,621	1,625	1,625	1,627	1,603	98,500
September 18, 2026	1,639	1,636	1,636	1,647	1,627	75,000
September 17, 2026	1,635	1,638	1,638	1,661	1,627	72,200
September 16, 2026	1,606	1,632	1,632	1,632	1,606	68,500
September 15, 2026	1,601	1,595	1,595	1,624	1,592	90,800
September 11, 2026	1,581	1,559	1,559	1,583	1,527	136,000
September 10, 2026	1,585	1,577	1,577	1,600	1,572	71,300
September 09, 2026	1,605	1,580	1,580	1,610	1,580	77,400
September 08, 2026	1,618	1,622	1,622	1,633	1,611	71,600
September 07, 2026	1,663	1,633	1,633	1,666	1,631	63,400
September 04, 2026	1,661	1,668	1,668	1,684	1,658	52,200
September 03, 2026	1,663	1,672	1,672	1,685	1,651	86,400
September 02, 2026	1,709	1,661	1,661	1,727	1,661	85,500
September 01, 2026	1,692	1,718	1,718	1,739	1,681	143,700
August 31, 2026	1,715	1,704	1,704	1,717	1,682	103,300
August 28, 2026	1,701	1,715	1,715	1,721	1,695	73,000
August 27, 2026	1,734	1,708	1,708	1,752	1,700	76,900
August 26, 2026	1,764	1,743	1,743	1,775	1,743	50,700
August 25, 2026	1,784	1,764	1,764	1,798	1,764	73,200
August 24, 2026	1,753	1,771	1,771	1,790	1,752	118,000
August 21, 2026	1,784	1,746	1,746	1,785	1,725	106,600
August 20, 2026	1,730	1,781	1,781	1,787	1,720	136,800
August 19, 2026	1,716	1,721	1,721	1,730	1,687	89,900
August 18, 2026	1,680	1,713	1,713	1,734	1,659	104,400
August 17, 2026	1,700	1,684	1,684	1,708	1,675	74,900
August 14, 2026	1,700	1,689	1,689	1,705	1,616	178,700
August 13, 2026	1,670	1,688	1,688	1,696	1,663	68,500
August 12, 2026	1,686	1,688	1,688	1,699	1,661	72,400
August 10, 2026	1,680	1,666	1,666	1,685	1,648	69,700
August 07, 2026	1,644	1,655	1,655	1,676	1,629	78,800
August 06, 2026	1,585	1,635	1,635	1,635	1,581	79,400
August 05, 2026	1,603	1,583	1,583	1,608	1,578	71,000
August 04, 2026	1,646	1,596	1,596	1,646	1,596	115,100
August 03, 2026	1,633	1,628	1,628	1,645	1,594	139,700
July 31, 2026	1,634	1,629	1,629	1,643	1,590	105,400
July 30, 2026	1,694	1,670	1,670	1,700	1,612	118,100
July 29, 2026	1,647	1,679	1,679	1,703	1,638	170,100
July 28, 2026	1,650	1,615	1,615	1,655	1,602	71,400
July 27, 2026	1,595	1,645	1,645	1,649	1,571	95,500
July 24, 2026	1,560	1,587	1,587	1,596	1,546	82,700
July 23, 2026	1,575	1,571	1,571	1,580	1,563	57,100
July 22, 2026	1,553	1,565	1,565	1,572	1,540	81,900