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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,150	2,155	2,155	2,156	2,148	1,900
July 25, 2025	2,143	2,150	2,150	2,155	2,143	3,800
July 24, 2025	2,144	2,143	2,143	2,155	2,143	3,400
July 23, 2025	2,162	2,143	2,143	2,166	2,142	4,300
July 22, 2025	2,160	2,162	2,162	2,173	2,133	1,400
July 18, 2025	2,146	2,151	2,151	2,175	2,135	4,100
July 17, 2025	2,158	2,146	2,146	2,185	2,146	3,300
July 16, 2025	2,164	2,146	2,146	2,191	2,130	7,300
July 15, 2025	2,129	2,140	2,140	2,160	2,126	4,400
July 14, 2025	2,122	2,142	2,142	2,150	2,121	2,400
July 11, 2025	2,116	2,121	2,121	2,138	2,114	2,400
July 10, 2025	2,138	2,121	2,121	2,138	2,115	1,700
July 09, 2025	2,119	2,122	2,122	2,150	2,119	4,800
July 08, 2025	2,115	2,100	2,100	2,115	2,091	3,700
July 07, 2025	2,116	2,115	2,115	2,116	2,090	2,400
July 04, 2025	2,100	2,093	2,093	2,105	2,093	2,300
July 03, 2025	2,100	2,091	2,091	2,101	2,088	3,700
July 02, 2025	2,103	2,090	2,090	2,111	2,082	4,800
July 01, 2025	2,102	2,110	2,110	2,132	2,102	2,300
June 30, 2025	2,150	2,121	2,121	2,168	2,118	6,600
June 27, 2025	2,147	2,116	2,116	2,147	2,112	3,800
June 26, 2025	2,140	2,131	2,131	2,173	2,112	5,300
June 25, 2025	2,182	2,125	2,125	2,182	2,120	14,200
June 24, 2025	2,092	2,119	2,119	2,140	2,092	12,500
June 23, 2025	2,081	2,084	2,084	2,094	2,070	6,700
June 20, 2025	2,114	2,081	2,081	2,114	2,081	7,400
June 19, 2025	2,086	2,097	2,097	2,119	2,086	4,900
June 18, 2025	2,097	2,083	2,083	2,097	2,077	6,700
June 17, 2025	2,070	2,068	2,068	2,084	2,064	3,500
June 16, 2025	2,145	2,064	2,064	2,145	2,064	35,800
June 13, 2025	2,088	2,109	2,109	2,109	2,076	10,800
June 12, 2025	2,066	2,084	2,084	2,084	2,066	7,800
June 11, 2025	2,076	2,064	2,064	2,076	2,064	4,600
June 10, 2025	2,068	2,064	2,064	2,073	2,063	4,500
June 09, 2025	2,068	2,058	2,058	2,068	2,036	5,600
June 06, 2025	2,027	2,050	2,050	2,050	2,023	3,400
June 05, 2025	2,021	2,027	2,027	2,041	2,021	3,500
June 04, 2025	2,035	2,039	2,039	2,043	2,022	4,600
June 03, 2025	2,038	2,030	2,030	2,038	2,005	3,500
June 02, 2025	2,051	2,033	2,033	2,051	2,030	4,400
May 30, 2025	2,000	2,051	2,051	2,073	1,995	31,100
May 29, 2025	1,999	1,998	1,998	1,999	1,983	1,700

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