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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	3,100	3,085	3,085	3,115	3,055	33,200
July 17, 2025	3,080	3,100	3,100	3,120	3,080	27,800
July 16, 2025	3,105	3,100	3,100	3,180	3,085	65,600
July 15, 2025	3,120	3,105	3,105	3,145	3,085	36,200
July 14, 2025	3,060	3,105	3,105	3,120	3,060	49,100
July 11, 2025	3,050	3,060	3,060	3,090	3,035	49,900
July 10, 2025	3,090	3,020	3,020	3,095	3,005	70,400
July 09, 2025	3,020	3,095	3,095	3,110	3,020	62,600
July 08, 2025	2,988	3,010	3,010	3,055	2,988	62,900
July 07, 2025	2,913	2,938	2,938	2,957	2,913	50,000
July 04, 2025	2,965	2,939	2,939	2,991	2,935	74,200
July 03, 2025	3,020	2,960	2,960	3,045	2,930	70,900
July 02, 2025	2,940	3,015	3,015	3,035	2,938	57,100
July 01, 2025	3,000	2,980	2,980	3,005	2,949	56,700

OYO Corporation (9755.T) JPX