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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	3,020	3,015	3,015	3,050	2,997	53,800
June 27, 2025	3,025	3,030	3,030	3,030	2,971	56,100
June 26, 2025	3,010	3,030	3,030	3,050	2,988	59,800
June 25, 2025	2,984	3,020	3,020	3,065	2,965	151,900
June 24, 2025	2,950	2,934	2,934	2,973	2,929	56,600
June 23, 2025	2,921	2,909	2,909	2,939	2,887	38,300
June 20, 2025	2,885	2,952	2,952	2,960	2,880	147,500
June 19, 2025	2,916	2,889	2,889	2,918	2,870	32,000
June 18, 2025	2,891	2,899	2,899	2,917	2,881	40,700
June 17, 2025	2,889	2,877	2,877	2,894	2,857	26,700
June 16, 2025	2,860	2,879	2,879	2,895	2,845	35,100
June 13, 2025	2,884	2,857	2,857	2,897	2,842	69,600
June 12, 2025	2,910	2,911	2,911	2,930	2,874	68,200
June 11, 2025	2,890	2,927	2,927	2,929	2,846	155,900
June 10, 2025	2,800	2,811	2,811	2,859	2,795	69,200
June 09, 2025	2,781	2,785	2,785	2,801	2,762	30,300
June 06, 2025	2,792	2,768	2,768	2,792	2,753	24,500
June 05, 2025	2,779	2,762	2,762	2,810	2,758	44,000
June 04, 2025	2,804	2,810	2,810	2,832	2,785	52,200
June 03, 2025	2,835	2,820	2,820	2,835	2,774	64,300
June 02, 2025	2,818	2,834	2,834	2,834	2,783	86,800
May 30, 2025	2,766	2,825	2,825	2,849	2,761	102,400
May 29, 2025	2,750	2,754	2,754	2,780	2,728	63,500
May 28, 2025	2,747	2,722	2,722	2,759	2,716	33,500
May 27, 2025	2,677	2,723	2,723	2,751	2,677	44,000
May 26, 2025	2,710	2,677	2,677	2,719	2,653	25,600
May 23, 2025	2,672	2,694	2,694	2,719	2,672	25,300

OYO Corporation (9755.T) JPX