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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,008	2,030	2,030	2,040	1,993	15,100
June 10, 2025	2,001	1,989	1,989	2,033	1,972	20,200
June 09, 2025	1,983	2,001	2,001	2,001	1,980	10,700
June 06, 2025	1,982	1,983	1,983	2,005	1,971	16,400
June 05, 2025	1,963	1,965	1,965	1,990	1,943	15,500
June 04, 2025	1,965	1,974	1,974	1,976	1,953	8,800
June 03, 2025	1,986	1,973	1,973	2,007	1,962	11,700
June 02, 2025	2,002	1,986	1,986	2,002	1,971	9,100
May 30, 2025	1,982	2,002	2,002	2,026	1,981	12,600
May 29, 2025	1,935	2,005	2,005	2,006	1,935	23,200
May 28, 2025	1,941	1,935	1,935	1,968	1,926	15,400
May 27, 2025	1,923	1,939	1,939	1,940	1,918	11,100
May 26, 2025	1,951	1,923	1,923	1,966	1,917	21,500
May 23, 2025	1,932	1,932	1,932	1,945	1,922	8,400

Ohashi Technica Inc. (7628.T) JPX