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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,730	2,752	2,752	2,761	2,725	27,000
December 03, 2025	2,733	2,730	2,730	2,747	2,727	41,900
December 02, 2025	2,787	2,738	2,738	2,787	2,734	31,000
December 01, 2025	2,816	2,770	2,770	2,827	2,761	34,300
November 28, 2025	2,779	2,811	2,811	2,811	2,768	26,200
November 27, 2025	2,788	2,787	2,787	2,797	2,762	31,000
November 26, 2025	2,754	2,762	2,762	2,784	2,740	43,300
November 25, 2025	2,750	2,737	2,737	2,761	2,727	26,600
November 21, 2025	2,680	2,742	2,742	2,742	2,680	37,400
November 20, 2025	2,699	2,684	2,684	2,700	2,671	32,600
November 19, 2025	2,685	2,660	2,660	2,692	2,655	39,500
November 18, 2025	2,730	2,671	2,671	2,742	2,657	44,400
November 17, 2025	2,767	2,752	2,752	2,770	2,742	47,400
November 14, 2025	2,770	2,763	2,763	2,793	2,746	48,600
November 13, 2025	2,730	2,771	2,771	2,782	2,721	52,200
November 12, 2025	2,657	2,732	2,732	2,736	2,642	105,700
November 11, 2025	2,909	2,620	2,620	2,909	2,587	222,000
November 10, 2025	2,869	2,893	2,893	2,897	2,862	37,200
November 07, 2025	2,839	2,854	2,854	2,859	2,839	16,600
November 06, 2025	2,842	2,858	2,858	2,871	2,832	33,300
November 05, 2025	2,871	2,841	2,841	2,876	2,774	60,000
November 04, 2025	2,882	2,875	2,875	2,909	2,861	27,700
October 31, 2025	2,900	2,882	2,882	2,905	2,866	32,900
October 30, 2025	2,867	2,904	2,904	2,909	2,861	47,400
October 29, 2025	2,918	2,879	2,879	2,919	2,877	59,000
October 28, 2025	3,015	2,935	2,935	3,015	2,927	51,200
October 27, 2025	2,974	3,010	3,010	3,010	2,974	34,600
October 24, 2025	3,020	2,972	2,972	3,020	2,963	48,400
October 23, 2025	2,982	3,015	3,015	3,030	2,950	64,100
October 22, 2025	2,937	2,984	2,984	2,985	2,933	52,500
October 21, 2025	2,970	2,926	2,926	2,974	2,916	42,800
October 20, 2025	2,935	2,968	2,968	2,968	2,911	48,900
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

OYO Corporation (9755.T) JPX