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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,056	1,988	1,988	2,065	1,972	12,900
June 27, 2025	2,015	2,036	2,036	2,045	2,015	10,700
June 26, 2025	1,972	1,996	1,996	2,011	1,972	10,900
June 25, 2025	1,975	1,953	1,953	1,975	1,933	7,500
June 24, 2025	1,990	1,977	1,977	1,994	1,963	6,700
June 23, 2025	1,973	1,955	1,955	1,992	1,955	7,300
June 20, 2025	1,987	1,974	1,974	1,994	1,968	9,100
June 19, 2025	1,988	2,001	2,001	2,008	1,986	5,800
June 18, 2025	2,025	1,985	1,985	2,033	1,985	4,400
June 17, 2025	2,069	2,033	2,033	2,069	2,019	12,000
June 16, 2025	2,046	2,069	2,069	2,069	2,033	8,900
June 13, 2025	2,030	2,033	2,033	2,040	2,008	12,300
June 12, 2025	2,030	2,030	2,030	2,040	2,012	13,100

Ohashi Technica Inc. (7628.T) JPX