OVAL Corporation - 7727.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	625	621	621	633	617	162,800
September 05, 2025	620	625	625	625	611	139,700
September 04, 2025	612	616	616	624	612	199,600
September 03, 2025	611	616	616	630	611	220,300
September 02, 2025	622	621	621	630	616	199,400
September 01, 2025	632	631	631	639	622	221,600
August 29, 2025	638	642	642	649	635	130,400
August 28, 2025	640	638	638	643	632	192,200
August 27, 2025	650	645	645	660	645	189,800
August 26, 2025	647	649	649	651	641	146,400
August 25, 2025	647	648	648	655	645	272,600
August 22, 2025	620	639	639	640	613	358,400
August 21, 2025	603	618	618	618	600	233,700
August 20, 2025	606	603	603	612	600	195,500
August 19, 2025	597	608	608	608	594	413,600
August 18, 2025	560	593	593	593	556	437,500
August 15, 2025	550	556	556	562	547	212,700
August 14, 2025	565	544	544	572	541	440,100
August 13, 2025	567	567	567	580	560	881,800
August 12, 2025	564	564	564	564	557	527,000
August 08, 2025	484	484	484	487	481	123,400
August 07, 2025	482	479	479	482	479	45,800
August 06, 2025	477	481	481	481	476	44,900
August 05, 2025	480	477	477	481	473	77,800
August 04, 2025	473	478	478	478	471	68,200
August 01, 2025	476	478	478	481	474	70,000
July 31, 2025	475	476	476	478	471	62,700
July 30, 2025	477	475	475	480	473	78,100
July 29, 2025	484	478	478	487	475	102,500
July 28, 2025	482	483	483	487	476	169,900
July 25, 2025	477	477	477	479	471	200,900
July 24, 2025	469	470	470	476	464	199,800
July 23, 2025	455	466	466	470	454	388,000
July 22, 2025	437	439	439	440	435	31,100
July 18, 2025	439	436	436	439	435	27,200
July 17, 2025	437	438	438	442	435	57,900
July 16, 2025	433	437	437	442	433	38,400
July 15, 2025	446	435	435	446	434	89,100
July 14, 2025	449	446	446	449	446	22,800
July 11, 2025	451	449	449	455	449	32,800
July 10, 2025	453	450	450	453	449	31,800
July 09, 2025	446	449	449	452	445	39,600
July 08, 2025	442	445	445	445	441	20,300
July 07, 2025	441	440	440	442	437	38,100
July 04, 2025	449	442	442	449	442	33,900
July 03, 2025	442	446	446	447	438	63,200
July 02, 2025	444	444	444	446	442	29,200
July 01, 2025	445	446	446	446	439	70,200
June 30, 2025	446	446	446	451	445	56,700
June 27, 2025	452	442	442	453	439	95,200
June 26, 2025	457	450	450	461	449	73,100
June 25, 2025	465	456	456	465	456	56,900
June 24, 2025	459	462	462	464	459	31,000
June 23, 2025	458	458	458	462	453	59,900
June 20, 2025	468	460	460	468	460	64,800
June 19, 2025	471	466	466	473	466	27,700
June 18, 2025	473	472	472	476	472	16,400
June 17, 2025	473	473	473	479	473	36,000
June 16, 2025	464	475	475	477	464	61,700
June 13, 2025	467	465	465	472	461	209,900

OVAL Corporation (7727.T) JPX