Ohashi Technica Inc. - 7628.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,290	2,316	2,316	2,316	2,273	130,600
September 25, 2025	2,280	2,291	2,291	2,291	2,259	53,500
September 24, 2025	2,263	2,275	2,275	2,281	2,237	35,400
September 22, 2025	2,258	2,266	2,266	2,274	2,245	27,000
September 19, 2025	2,264	2,241	2,241	2,275	2,241	20,900
September 18, 2025	2,243	2,253	2,253	2,253	2,223	12,800
September 17, 2025	2,211	2,232	2,232	2,242	2,190	12,800
September 16, 2025	2,205	2,221	2,221	2,242	2,205	19,100
September 12, 2025	2,254	2,230	2,230	2,263	2,211	19,900
September 11, 2025	2,291	2,267	2,267	2,291	2,261	19,900
September 10, 2025	2,280	2,291	2,291	2,301	2,270	7,700
September 09, 2025	2,330	2,291	2,291	2,331	2,267	8,900
September 08, 2025	2,345	2,327	2,327	2,354	2,320	7,200
September 05, 2025	2,347	2,340	2,340	2,379	2,326	11,000
September 04, 2025	2,403	2,345	2,345	2,410	2,341	21,800
September 03, 2025	2,381	2,419	2,419	2,428	2,381	17,000
September 02, 2025	2,331	2,371	2,371	2,390	2,331	13,000
September 01, 2025	2,311	2,331	2,331	2,347	2,304	13,200
August 29, 2025	2,271	2,261	2,261	2,278	2,253	5,700
August 28, 2025	2,229	2,271	2,271	2,278	2,229	6,300
August 27, 2025	2,238	2,240	2,240	2,255	2,231	7,200
August 26, 2025	2,253	2,247	2,247	2,260	2,216	9,500
August 25, 2025	2,290	2,256	2,256	2,290	2,256	7,200
August 22, 2025	2,283	2,290	2,290	2,300	2,274	5,500
August 21, 2025	2,344	2,289	2,289	2,344	2,289	5,400
August 20, 2025	2,304	2,321	2,321	2,335	2,298	4,500
August 19, 2025	2,347	2,316	2,316	2,349	2,316	8,800
August 18, 2025	2,276	2,338	2,338	2,340	2,255	7,700
August 15, 2025	2,264	2,273	2,273	2,273	2,246	6,300
August 14, 2025	2,265	2,263	2,263	2,282	2,242	8,000
August 13, 2025	2,307	2,271	2,271	2,324	2,258	8,800
August 12, 2025	2,296	2,285	2,285	2,305	2,253	12,100
August 08, 2025	2,295	2,328	2,328	2,334	2,292	8,600
August 07, 2025	2,289	2,292	2,292	2,301	2,260	4,700
August 06, 2025	2,276	2,301	2,301	2,334	2,264	17,800
August 05, 2025	2,225	2,281	2,281	2,307	2,224	13,400
August 04, 2025	2,192	2,225	2,225	2,249	2,192	6,700
August 01, 2025	2,174	2,238	2,238	2,249	2,174	20,500
July 31, 2025	2,087	2,154	2,154	2,167	2,087	8,400
July 30, 2025	2,069	2,089	2,089	2,104	2,069	10,200
July 29, 2025	2,076	2,074	2,074	2,099	2,062	9,900
July 28, 2025	2,126	2,104	2,104	2,138	2,104	3,900
July 25, 2025	2,178	2,113	2,113	2,178	2,100	7,300
July 24, 2025	2,153	2,176	2,176	2,179	2,150	7,300
July 23, 2025	2,150	2,154	2,154	2,160	2,132	11,200
July 22, 2025	2,155	2,124	2,124	2,157	2,110	17,000
July 18, 2025	2,151	2,146	2,146	2,169	2,135	11,100
July 17, 2025	2,140	2,151	2,151	2,185	2,140	12,300
July 16, 2025	2,123	2,170	2,170	2,200	2,123	46,000
July 15, 2025	2,099	2,111	2,111	2,114	2,090	15,600
July 14, 2025	2,048	2,083	2,083	2,098	2,048	15,900
July 11, 2025	2,000	2,040	2,040	2,040	1,995	16,000
July 10, 2025	1,976	1,982	1,982	1,987	1,962	19,600
July 09, 2025	1,965	1,976	1,976	1,997	1,965	5,300
July 08, 2025	1,964	1,962	1,962	1,975	1,961	7,700
July 07, 2025	1,969	1,958	1,958	1,975	1,958	4,900
July 04, 2025	1,991	1,969	1,969	1,993	1,969	4,900
July 03, 2025	1,963	1,975	1,975	1,994	1,963	8,300
July 02, 2025	1,981	1,963	1,963	1,994	1,963	8,900
July 01, 2025	1,979	1,977	1,977	2,065	1,971	29,400

Ohashi Technica Inc. (7628.T) JPX