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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,224	2,212	2,212	2,224	2,212	3,200
October 23, 2025	2,200	2,218	2,218	2,218	2,200	5,100
October 22, 2025	2,190	2,200	2,200	2,200	2,182	2,500
October 21, 2025	2,171	2,190	2,190	2,198	2,171	1,200
October 20, 2025	2,177	2,172	2,172	2,196	2,161	3,500
October 17, 2025	2,178	2,160	2,160	2,178	2,140	2,800
October 16, 2025	2,162	2,171	2,171	2,181	2,162	2,100
October 15, 2025	2,165	2,171	2,171	2,185	2,165	3,600
October 14, 2025	2,112	2,168	2,168	2,168	2,106	5,300
October 10, 2025	2,189	2,148	2,148	2,204	2,148	4,300
October 09, 2025	2,217	2,184	2,184	2,217	2,184	4,400
October 08, 2025	2,191	2,200	2,200	2,206	2,182	4,000
October 07, 2025	2,206	2,194	2,194	2,216	2,194	3,400
October 06, 2025	2,200	2,188	2,188	2,212	2,188	5,500
October 03, 2025	2,176	2,177	2,177	2,220	2,120	17,900
October 02, 2025	2,224	2,160	2,160	2,224	2,138	5,900
October 01, 2025	2,224	2,240	2,240	2,240	2,213	1,500
September 30, 2025	2,262	2,240	2,240	2,262	2,231	5,100
September 29, 2025	2,290	2,268	2,268	2,300	2,261	6,000
September 26, 2025	2,321	2,302	2,255	2,323	2,302	8,900
September 25, 2025	2,312	2,314	2,266.75	2,322	2,312	7,600
September 24, 2025	2,302	2,312	2,264.8	2,317	2,301	5,700
September 22, 2025	2,286	2,301	2,301	2,320	2,286	5,500
September 19, 2025	2,301	2,286	2,286	2,305	2,285	4,200
September 18, 2025	2,276	2,300	2,300	2,300	2,270	5,600
September 17, 2025	2,280	2,276	2,276	2,286	2,270	5,600
September 16, 2025	2,285	2,300	2,300	2,305	2,265	7,900
September 12, 2025	2,300	2,306	2,306	2,306	2,263	5,500
September 11, 2025	2,310	2,300	2,300	2,315	2,291	4,300
September 10, 2025	2,300	2,310	2,310	2,320	2,300	4,400
September 09, 2025	2,318	2,300	2,300	2,318	2,291	6,400
September 08, 2025	2,250	2,290	2,290	2,291	2,247	7,300
September 05, 2025	2,254	2,242	2,242	2,271	2,229	4,300
September 04, 2025	2,258	2,252	2,252	2,258	2,222	3,800
September 03, 2025	2,243	2,224	2,224	2,243	2,222	5,300
September 02, 2025	2,221	2,241	2,241	2,349	2,205	16,800
September 01, 2025	2,197	2,205	2,205	2,225	2,197	10,400
August 29, 2025	2,190	2,197	2,197	2,198	2,190	2,300
August 28, 2025	2,190	2,185	2,185	2,190	2,181	2,700
August 27, 2025	2,188	2,180	2,180	2,196	2,172	2,600
August 26, 2025	2,171	2,194	2,194	2,194	2,167	4,000
August 25, 2025	2,178	2,176	2,176	2,187	2,170	6,800
August 22, 2025	2,160	2,167	2,167	2,168	2,155	5,200
August 21, 2025	2,167	2,139	2,139	2,167	2,128	10,600
August 20, 2025	2,165	2,167	2,167	2,178	2,150	6,500
August 19, 2025	2,145	2,165	2,165	2,165	2,145	4,200
August 18, 2025	2,135	2,144	2,144	2,150	2,135	5,400
August 15, 2025	2,125	2,141	2,141	2,142	2,125	7,200
August 14, 2025	2,141	2,124	2,124	2,141	2,118	9,200
August 13, 2025	2,181	2,141	2,141	2,294	2,056	40,400
August 12, 2025	2,077	2,153	2,153	2,177	2,052	48,500
August 08, 2025	2,200	2,234	2,234	2,234	2,181	14,500
August 07, 2025	2,164	2,181	2,181	2,185	2,155	5,900
August 06, 2025	2,152	2,160	2,160	2,164	2,149	3,400
August 05, 2025	2,150	2,159	2,159	2,159	2,150	1,400
August 04, 2025	2,146	2,146	2,146	2,153	2,140	5,600
August 01, 2025	2,155	2,154	2,154	2,159	2,146	4,000
July 31, 2025	2,155	2,155	2,155	2,175	2,155	2,700
July 30, 2025	2,157	2,155	2,155	2,170	2,154	1,400
July 29, 2025	2,155	2,157	2,157	2,166	2,150	2,300

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