OYO Corporation - 9755.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,890	2,885	2,885	2,890	2,869	27,100
October 16, 2025	2,890	2,897	2,897	2,920	2,878	32,600
October 15, 2025	2,836	2,889	2,889	2,895	2,828	40,300
October 14, 2025	2,827	2,839	2,839	2,865	2,804	75,700
October 10, 2025	2,859	2,859	2,859	2,936	2,841	90,900
October 09, 2025	2,859	2,887	2,887	2,932	2,856	121,000
October 08, 2025	2,829	2,830	2,830	2,865	2,823	48,600
October 07, 2025	2,839	2,825	2,825	2,845	2,820	46,000
October 06, 2025	2,841	2,849	2,849	2,849	2,814	56,200
October 03, 2025	2,731	2,758	2,758	2,770	2,731	31,500
October 02, 2025	2,810	2,730	2,730	2,810	2,730	58,500
October 01, 2025	2,870	2,810	2,810	2,870	2,801	62,300
September 30, 2025	2,910	2,883	2,883	2,911	2,875	54,500
September 29, 2025	2,942	2,919	2,919	2,950	2,905	37,400
September 26, 2025	2,910	2,941	2,941	2,947	2,907	35,800
September 25, 2025	2,921	2,910	2,910	2,923	2,902	38,100
September 24, 2025	2,932	2,918	2,918	2,932	2,908	41,100
September 22, 2025	2,942	2,931	2,931	2,951	2,928	27,400
September 19, 2025	2,996	2,950	2,950	2,998	2,925	55,600
September 18, 2025	2,996	2,975	2,975	3,005	2,969	46,000
September 17, 2025	2,977	2,950	2,950	2,977	2,924	40,100
September 16, 2025	2,960	2,969	2,969	2,978	2,937	24,900
September 12, 2025	2,953	2,968	2,968	2,968	2,946	38,300
September 11, 2025	2,970	2,962	2,962	2,983	2,952	25,900
September 10, 2025	2,966	2,969	2,969	2,982	2,963	26,400
September 09, 2025	2,985	2,984	2,984	3,015	2,971	42,900
September 08, 2025	2,973	2,962	2,962	2,985	2,953	35,500
September 05, 2025	2,977	2,968	2,968	2,998	2,956	53,000
September 04, 2025	2,942	2,956	2,956	2,961	2,915	49,000
September 03, 2025	2,891	2,914	2,914	2,923	2,890	40,200
September 02, 2025	2,930	2,896	2,896	2,932	2,891	50,500
September 01, 2025	2,944	2,926	2,926	2,969	2,910	41,900
August 29, 2025	2,940	2,944	2,944	2,966	2,934	48,000
August 28, 2025	2,948	2,940	2,940	2,952	2,935	23,800
August 27, 2025	2,941	2,959	2,959	2,966	2,935	58,600
August 26, 2025	2,966	2,938	2,938	2,973	2,931	58,300
August 25, 2025	2,985	2,961	2,961	2,988	2,961	51,800
August 22, 2025	2,991	2,981	2,981	3,000	2,974	37,300
August 21, 2025	3,020	2,991	2,991	3,020	2,984	35,600
August 20, 2025	3,010	3,025	3,025	3,025	2,976	63,300
August 19, 2025	3,030	3,020	3,020	3,035	3,005	91,800
August 18, 2025	3,015	3,035	3,035	3,040	3,010	68,200
August 15, 2025	3,040	3,030	3,030	3,040	3,015	37,100
August 14, 2025	3,030	3,040	3,040	3,040	3,005	62,500
August 13, 2025	3,075	3,055	3,055	3,090	3,015	132,700
August 12, 2025	3,290	3,090	3,090	3,330	3,060	318,800
August 08, 2025	3,265	3,290	3,290	3,315	3,265	62,900
August 07, 2025	3,230	3,265	3,265	3,280	3,225	80,400
August 06, 2025	3,160	3,230	3,230	3,230	3,155	44,400
August 05, 2025	3,175	3,160	3,160	3,185	3,150	27,800
August 04, 2025	3,150	3,165	3,165	3,170	3,085	43,000
August 01, 2025	3,145	3,160	3,160	3,210	3,135	49,000
July 31, 2025	3,140	3,145	3,145	3,150	3,120	21,600
July 30, 2025	3,110	3,120	3,120	3,135	3,100	34,600
July 29, 2025	3,085	3,110	3,110	3,125	3,065	30,000
July 28, 2025	3,070	3,090	3,090	3,110	3,060	34,700
July 25, 2025	3,090	3,060	3,060	3,090	3,035	34,400
July 24, 2025	3,045	3,065	3,065	3,080	3,030	36,300
July 23, 2025	3,055	3,045	3,045	3,065	2,999	61,000
July 22, 2025	3,065	3,065	3,065	3,100	3,035	31,800

OYO Corporation (9755.T) JPX