Oie Sangyo Co., Ltd. - 7481.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,690	2,680	2,680	2,691	2,672	2,800
February 19, 2026	2,700	2,707	2,707	2,718	2,700	400
February 18, 2026	2,680	2,720	2,720	2,722	2,671	2,700
February 17, 2026	2,654	2,673	2,673	2,687	2,645	5,300
February 16, 2026	2,875	2,687	2,687	2,875	2,663	12,000
February 13, 2026	2,744	2,847	2,847	2,847	2,744	14,100
February 12, 2026	2,677	2,743	2,743	2,745	2,677	10,000
February 10, 2026	2,676	2,668	2,668	2,676	2,627	6,600
February 09, 2026	2,646	2,626	2,626	2,646	2,604	7,000
February 06, 2026	2,606	2,605	2,605	2,623	2,605	2,100
February 05, 2026	2,569	2,606	2,606	2,626	2,556	5,500
February 04, 2026	2,589	2,619	2,619	2,626	2,589	2,400
February 03, 2026	2,583	2,589	2,589	2,626	2,583	4,900
February 02, 2026	2,556	2,583	2,583	2,600	2,555	7,400
January 30, 2026	2,562	2,555	2,555	2,577	2,555	2,300
January 29, 2026	2,558	2,562	2,562	2,563	2,542	1,500
January 28, 2026	2,551	2,558	2,558	2,574	2,551	1,200
January 27, 2026	2,560	2,575	2,575	2,579	2,537	2,500
January 26, 2026	2,533	2,558	2,558	2,563	2,529	5,900
January 23, 2026	2,586	2,553	2,553	2,586	2,541	4,400
January 22, 2026	2,563	2,571	2,571	2,571	2,541	3,100
January 21, 2026	2,589	2,560	2,560	2,615	2,549	11,500
January 20, 2026	2,630	2,649	2,649	2,649	2,590	4,800
January 19, 2026	2,582	2,605	2,605	2,627	2,572	15,600
January 16, 2026	2,570	2,571	2,571	2,584	2,541	5,500
January 15, 2026	2,560	2,585	2,585	2,585	2,531	5,200
January 14, 2026	2,550	2,560	2,560	2,560	2,510	6,700
January 13, 2026	2,520	2,543	2,543	2,588	2,515	15,100
January 09, 2026	2,476	2,489	2,489	2,524	2,476	9,300
January 08, 2026	2,421	2,462	2,462	2,488	2,421	13,100
January 07, 2026	2,414	2,421	2,421	2,467	2,401	10,300
January 06, 2026	2,343	2,400	2,400	2,410	2,343	15,200
January 05, 2026	2,311	2,334	2,334	2,335	2,300	11,700
December 30, 2025	2,300	2,311	2,311	2,332	2,300	4,800
December 29, 2025	2,278	2,297	2,297	2,301	2,260	7,700
December 26, 2025	2,267	2,259	2,259	2,267	2,246	4,000
December 25, 2025	2,268	2,244	2,244	2,268	2,240	12,000
December 24, 2025	2,244	2,252	2,252	2,252	2,242	3,100
December 23, 2025	2,237	2,239	2,239	2,247	2,236	3,800
December 22, 2025	2,249	2,236	2,236	2,249	2,222	6,300
December 19, 2025	2,235	2,230	2,230	2,235	2,225	3,100
December 18, 2025	2,241	2,234	2,234	2,241	2,230	2,000
December 17, 2025	2,222	2,230	2,230	2,233	2,222	5,100
December 16, 2025	2,250	2,230	2,230	2,255	2,222	4,100
December 15, 2025	2,225	2,247	2,247	2,247	2,225	25,600
December 12, 2025	2,207	2,231	2,231	2,236	2,204	15,300
December 11, 2025	2,203	2,203	2,203	2,208	2,202	4,900
December 10, 2025	2,200	2,203	2,203	2,209	2,200	6,600
December 09, 2025	2,208	2,198	2,198	2,208	2,192	4,700
December 08, 2025	2,217	2,199	2,199	2,217	2,183	10,000
December 05, 2025	2,238	2,201	2,201	2,238	2,201	7,800
December 04, 2025	2,200	2,209	2,209	2,211	2,197	9,200
December 03, 2025	2,202	2,201	2,201	2,204	2,200	4,300
December 02, 2025	2,202	2,202	2,202	2,212	2,202	4,700
December 01, 2025	2,209	2,202	2,202	2,209	2,201	5,200
November 28, 2025	2,202	2,202	2,202	2,214	2,200	4,500
November 27, 2025	2,202	2,202	2,202	2,217	2,200	9,700
November 26, 2025	2,210	2,202	2,202	2,220	2,202	5,300
November 25, 2025	2,218	2,210	2,210	2,225	2,210	10,300
November 21, 2025	2,201	2,245	2,245	2,245	2,201	4,400

Oie Sangyo Co., Ltd. (7481.T) JPX