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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	2,205	2,217	2,217	2,218	2,205	3,200
November 13, 2025	2,208	2,217	2,217	2,217	2,202	3,100
November 12, 2025	2,205	2,208	2,208	2,221	2,205	3,000
November 11, 2025	2,234	2,210	2,210	2,235	2,208	7,800
November 10, 2025	2,200	2,230	2,230	2,239	2,200	4,900
November 07, 2025	2,187	2,193	2,193	2,206	2,187	3,200
November 06, 2025	2,187	2,201	2,201	2,203	2,187	3,000
November 05, 2025	2,186	2,186	2,186	2,196	2,182	3,000
November 04, 2025	2,182	2,186	2,186	2,205	2,181	3,000
October 31, 2025	2,198	2,179	2,179	2,198	2,178	2,800
October 30, 2025	2,191	2,197	2,197	2,198	2,176	3,800
October 29, 2025	2,180	2,196	2,196	2,199	2,173	3,200
October 28, 2025	2,217	2,178	2,178	2,229	2,178	4,100
October 27, 2025	2,232	2,212	2,212	2,232	2,201	2,000
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

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