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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,204	2,202	2,202	2,215	2,201	2,600
November 19, 2025	2,213	2,202	2,202	2,219	2,202	2,500
November 18, 2025	2,216	2,201	2,201	2,216	2,200	5,300
November 17, 2025	2,214	2,216	2,216	2,219	2,210	3,100
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

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