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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,231	2,222	2,222	2,238	2,220	11,500
December 04, 2025	2,225	2,223	2,223	2,245	2,205	11,500
December 03, 2025	2,250	2,224	2,224	2,261	2,224	14,300
December 02, 2025	2,273	2,262	2,262	2,288	2,258	7,000
December 01, 2025	2,313	2,276	2,276	2,313	2,272	8,600
November 28, 2025	2,318	2,296	2,296	2,329	2,293	9,700
November 27, 2025	2,312	2,281	2,281	2,320	2,281	12,500
November 26, 2025	2,274	2,311	2,311	2,314	2,274	10,000
November 25, 2025	2,280	2,284	2,284	2,295	2,260	9,500
November 21, 2025	2,236	2,276	2,276	2,276	2,236	13,800
November 20, 2025	2,231	2,237	2,237	2,259	2,217	7,300
November 19, 2025	2,230	2,220	2,220	2,253	2,220	9,900
November 18, 2025	2,242	2,236	2,236	2,256	2,220	8,900
November 17, 2025	2,235	2,233	2,233	2,254	2,229	6,400
November 14, 2025	2,268	2,254	2,254	2,273	2,247	13,300
November 13, 2025	2,200	2,272	2,272	2,272	2,200	16,300
November 12, 2025	2,165	2,215	2,215	2,220	2,132	26,300
November 11, 2025	2,101	2,082	2,082	2,118	2,061	15,300
November 10, 2025	2,059	2,087	2,087	2,097	2,055	7,000
November 07, 2025	2,051	2,057	2,057	2,067	2,040	3,700
November 06, 2025	2,044	2,051	2,051	2,095	2,044	6,300
November 05, 2025	2,053	2,044	2,044	2,070	2,012	12,600
November 04, 2025	2,034	2,053	2,053	2,069	2,032	12,200
October 31, 2025	2,016	2,051	2,051	2,063	2,016	27,000
October 30, 2025	2,069	2,037	2,037	2,092	2,037	18,400
October 29, 2025	2,124	2,069	2,069	2,129	2,069	10,200
October 28, 2025	2,189	2,105	2,105	2,189	2,104	11,200
October 27, 2025	2,170	2,189	2,189	2,196	2,170	10,800
October 24, 2025	2,133	2,141	2,141	2,168	2,126	10,200
October 23, 2025	2,124	2,144	2,144	2,178	2,124	9,500
October 22, 2025	2,153	2,174	2,174	2,174	2,150	7,000
October 21, 2025	2,179	2,168	2,168	2,179	2,151	9,400
October 20, 2025	2,110	2,193	2,193	2,193	2,110	9,900
October 17, 2025	2,114	2,110	2,110	2,118	2,096	8,400
October 16, 2025	2,121	2,111	2,111	2,150	2,109	6,100
October 15, 2025	2,094	2,130	2,130	2,148	2,094	8,000
October 14, 2025	2,093	2,086	2,086	2,121	2,083	12,400
October 10, 2025	2,145	2,121	2,121	2,150	2,106	13,300
October 09, 2025	2,170	2,158	2,158	2,195	2,154	7,300
October 08, 2025	2,180	2,176	2,176	2,203	2,176	7,100
October 07, 2025	2,197	2,183	2,183	2,220	2,175	11,200
October 06, 2025	2,203	2,216	2,216	2,222	2,161	13,600
October 03, 2025	2,167	2,158	2,158	2,198	2,150	10,400
October 02, 2025	2,110	2,192	2,192	2,212	2,110	18,900
October 01, 2025	2,175	2,110	2,110	2,175	2,110	13,200
September 30, 2025	2,220	2,180	2,180	2,220	2,175	14,700
September 29, 2025	2,253	2,220	2,220	2,254	2,202	37,200
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

Ohashi Technica Inc. (7628.T) JPX