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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,935	2,913	2,913	2,951	2,887	37,500
February 19, 2026	2,905	2,958	2,958	2,958	2,883	72,800
February 18, 2026	2,907	2,873	2,873	2,907	2,867	54,900
February 17, 2026	2,896	2,884	2,884	2,914	2,865	97,200
February 16, 2026	2,919	2,902	2,902	2,923	2,886	60,300
February 13, 2026	2,995	2,894	2,894	2,999	2,875	87,900
February 12, 2026	2,977	2,996	2,996	3,170	2,961	222,500
February 10, 2026	2,958	2,975	2,975	2,983	2,954	77,700
February 09, 2026	2,950	2,940	2,940	2,975	2,931	115,600
February 06, 2026	2,875	2,900	2,900	2,900	2,859	56,100
February 05, 2026	2,931	2,890	2,890	2,931	2,890	40,200
February 04, 2026	2,920	2,911	2,911	2,925	2,893	60,700
February 03, 2026	2,907	2,921	2,921	2,930	2,904	69,800
February 02, 2026	2,900	2,879	2,879	2,925	2,879	51,700
January 30, 2026	2,855	2,874	2,874	2,878	2,837	42,100
January 29, 2026	2,857	2,855	2,855	2,869	2,835	35,200
January 28, 2026	2,885	2,872	2,872	2,890	2,856	47,600
January 27, 2026	2,891	2,900	2,900	2,910	2,875	47,700
January 26, 2026	2,920	2,897	2,897	2,920	2,890	38,400
January 23, 2026	2,960	2,960	2,960	2,980	2,947	46,800
January 22, 2026	2,942	2,960	2,960	2,964	2,942	35,500
January 21, 2026	2,898	2,934	2,934	2,951	2,887	46,400
January 20, 2026	3,000	2,929	2,929	3,000	2,929	46,000
January 19, 2026	3,045	2,999	2,999	3,050	2,986	82,400
January 16, 2026	3,035	3,070	3,070	3,075	3,020	50,200
January 15, 2026	2,972	3,025	3,025	3,040	2,959	76,200
January 14, 2026	2,972	2,972	2,972	2,988	2,930	79,900
January 13, 2026	2,990	2,980	2,980	2,999	2,950	87,900
January 09, 2026	2,924	2,947	2,947	2,958	2,920	87,600
January 08, 2026	2,828	2,922	2,922	2,944	2,810	191,600
January 07, 2026	2,771	2,812	2,812	2,829	2,761	42,100
January 06, 2026	2,769	2,789	2,789	2,799	2,768	44,100
January 05, 2026	2,841	2,764	2,764	2,842	2,760	62,900
December 30, 2025	2,780	2,805	2,805	2,814	2,748	52,000
December 29, 2025	2,761	2,780	2,780	2,796	2,760	82,400
December 26, 2025	2,795	2,798	2,798	2,808	2,785	52,700
December 25, 2025	2,794	2,795	2,795	2,795	2,775	29,700
December 24, 2025	2,760	2,769	2,769	2,801	2,759	55,600
December 23, 2025	2,723	2,779	2,779	2,781	2,723	36,100
December 22, 2025	2,745	2,723	2,723	2,745	2,704	51,800
December 19, 2025	2,729	2,731	2,731	2,746	2,721	36,500
December 18, 2025	2,699	2,728	2,728	2,736	2,688	39,400
December 17, 2025	2,734	2,709	2,709	2,734	2,698	24,700
December 16, 2025	2,783	2,725	2,725	2,783	2,725	29,500
December 15, 2025	2,748	2,786	2,786	2,789	2,740	44,100
December 12, 2025	2,745	2,739	2,739	2,753	2,734	32,200
December 11, 2025	2,755	2,707	2,707	2,767	2,707	36,500
December 10, 2025	2,756	2,762	2,762	2,773	2,750	19,500
December 09, 2025	2,800	2,772	2,772	2,816	2,752	33,900
December 08, 2025	2,740	2,767	2,767	2,777	2,740	31,000
December 05, 2025	2,740	2,736	2,736	2,761	2,735	23,200
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

OYO Corporation (9755.T) JPX