Advertisement
Advertisement
U.S. markets open in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ohmoto Gumi Co., Ltd. (1793.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
6,100.00+20.00 (+0.33%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20226,000.006,100.006,000.006,100.006,100.00200
Dec 07, 20225,990.006,080.005,990.006,080.006,080.001,400
Dec 06, 20225,960.005,960.005,830.005,960.005,960.001,300
Dec 05, 20225,850.005,890.005,850.005,890.005,890.00300
Dec 02, 20225,920.005,920.005,830.005,850.005,850.001,000
Dec 01, 20225,920.005,920.005,900.005,900.005,900.00300
Nov 30, 20225,930.005,930.005,920.005,920.005,920.00200
Nov 29, 20225,930.006,190.005,930.006,010.006,010.001,600
Nov 28, 20225,850.005,850.005,850.005,850.005,850.00100
Nov 25, 20225,900.005,900.005,900.005,900.005,900.00400
Nov 24, 20225,850.005,850.005,830.005,830.005,830.00400
Nov 22, 20225,940.005,970.005,790.005,790.005,790.00800
Nov 21, 20225,940.005,960.005,910.005,930.005,930.001,900
Nov 18, 20226,000.006,000.005,940.005,940.005,940.00200
Nov 17, 20225,920.005,920.005,920.005,920.005,920.00200
Nov 16, 20226,000.006,040.005,900.006,000.006,000.002,300
Nov 15, 20226,020.006,020.006,020.006,020.006,020.00-
Nov 14, 20226,020.006,020.006,020.006,020.006,020.00-
Nov 11, 20226,020.006,020.006,020.006,020.006,020.00-
Nov 10, 20226,020.006,020.006,020.006,020.006,020.00-
Nov 09, 20226,000.006,100.006,000.006,020.006,020.001,100
Nov 08, 20226,030.006,030.006,030.006,030.006,030.00-
Nov 07, 20226,030.006,030.006,030.006,030.006,030.00-
Nov 04, 20226,030.006,030.006,030.006,030.006,030.00100
Nov 02, 20226,130.006,130.006,130.006,130.006,130.00100
Nov 01, 20225,930.005,930.005,930.005,930.005,930.00100
Oct 31, 20225,950.006,000.005,820.006,000.006,000.001,400
Oct 28, 20225,980.006,010.005,910.006,010.006,010.00400
Oct 27, 20225,910.006,010.005,910.006,010.006,010.00200
Oct 26, 20226,120.006,140.005,910.005,910.005,910.001,500
Oct 25, 20226,270.006,270.006,270.006,270.006,270.00400
Oct 24, 20226,350.006,350.006,350.006,350.006,350.00-
Oct 21, 20226,300.006,350.006,300.006,350.006,350.00200
Oct 20, 20226,210.006,260.006,200.006,200.006,200.00500
Oct 19, 20226,220.006,300.006,220.006,300.006,300.00200
Oct 18, 20226,140.006,140.006,140.006,140.006,140.00-
Oct 17, 20226,140.006,140.006,140.006,140.006,140.00100
Oct 14, 20226,100.006,130.006,100.006,130.006,130.00400
Oct 13, 20226,300.006,300.006,140.006,140.006,140.00300
Oct 12, 20226,500.006,500.006,500.006,500.006,500.00-
Oct 11, 20226,500.006,500.006,500.006,500.006,500.00-
Oct 07, 20226,240.006,500.006,240.006,500.006,500.00200
Oct 06, 20226,440.006,440.006,440.006,440.006,440.00-
Oct 05, 20226,440.006,440.006,440.006,440.006,440.00100
Oct 04, 20226,760.006,800.006,640.006,640.006,640.00700
Oct 03, 20227,000.007,000.007,000.007,000.007,000.00-
Sep 30, 20226,880.007,000.006,620.007,000.007,000.007,300
Sep 29, 20226,800.007,000.006,720.006,980.006,980.003,000
Sep 28, 20226,860.006,910.006,790.006,880.006,880.006,100
Sep 27, 20226,700.006,880.006,690.006,880.006,880.004,200
Sep 26, 20226,600.006,750.006,600.006,740.006,740.002,100
Sep 22, 20226,640.006,700.006,640.006,680.006,680.002,300
Sep 21, 20226,550.006,660.006,550.006,660.006,660.004,600
Sep 20, 20226,510.006,600.006,510.006,580.006,580.001,600
Sep 16, 20226,560.006,560.006,560.006,560.006,560.00-
Sep 15, 20226,550.006,570.006,480.006,560.006,560.002,100
Sep 14, 20226,500.006,550.006,500.006,550.006,550.002,300
Sep 13, 20226,500.006,500.006,500.006,500.006,500.00-
Sep 12, 20226,500.006,500.006,500.006,500.006,500.00200
Sep 09, 20226,360.006,550.006,360.006,550.006,550.00700
Sep 08, 20226,510.006,510.006,340.006,460.006,460.001,200
Sep 07, 20226,580.006,590.006,510.006,510.006,510.001,600
Sep 06, 20226,550.006,580.006,530.006,580.006,580.001,600
Sep 05, 20226,490.006,600.006,490.006,580.006,580.002,700
Sep 02, 20226,590.006,600.006,550.006,590.006,590.001,800
Sep 01, 20226,560.006,560.006,560.006,560.006,560.00300
Aug 31, 20226,500.006,560.006,500.006,560.006,560.00900
Aug 30, 20226,530.006,600.006,440.006,520.006,520.002,600
Aug 29, 20226,530.006,560.006,530.006,550.006,550.00600
Aug 26, 20226,420.006,510.006,380.006,500.006,500.004,700
Aug 25, 20226,400.006,520.006,350.006,520.006,520.001,300
Aug 24, 20226,330.006,430.006,330.006,430.006,430.00900
Aug 23, 20226,380.006,450.006,380.006,430.006,430.002,200
Aug 22, 20226,290.006,400.006,290.006,370.006,370.001,200
Aug 19, 20226,400.006,400.006,380.006,390.006,390.001,400
Aug 18, 20226,340.006,440.006,290.006,410.006,410.001,600
Aug 17, 20226,300.006,400.006,300.006,370.006,370.001,200
Aug 16, 20226,200.006,270.006,200.006,270.006,270.00200
Aug 15, 20226,220.006,310.006,220.006,300.006,300.00500
Aug 12, 20226,220.006,220.006,220.006,220.006,220.00100
Aug 10, 20226,110.006,220.006,110.006,220.006,220.00900
Aug 09, 20226,120.006,190.006,090.006,140.006,140.00900
Aug 08, 20226,090.006,140.005,940.005,940.005,940.00400
Aug 05, 20226,050.006,090.006,050.006,090.006,090.00200
Aug 04, 20226,090.006,100.006,090.006,100.006,100.00200
Aug 03, 20226,250.006,250.006,050.006,050.006,050.00200
Aug 02, 20226,370.006,370.006,350.006,350.006,350.00200
Aug 01, 20226,300.006,300.006,300.006,300.006,300.00100
Jul 29, 20226,440.006,490.006,400.006,400.006,400.00500
Jul 28, 20226,440.006,440.006,440.006,440.006,440.00100
Jul 27, 20226,470.006,550.006,470.006,510.006,510.00500
Jul 26, 20226,480.006,520.006,480.006,480.006,480.00500
Jul 25, 20226,600.006,610.006,480.006,490.006,490.003,900
Jul 22, 20226,440.006,500.006,440.006,500.006,500.00400
Jul 21, 20226,530.006,530.006,500.006,500.006,500.00400
Jul 20, 20226,590.006,600.006,500.006,530.006,530.001,100
Jul 19, 20226,630.006,630.006,550.006,550.006,550.00700
Jul 15, 20226,580.006,650.006,580.006,650.006,650.00200
Jul 14, 20226,620.006,670.006,550.006,550.006,550.00400
Jul 13, 20226,670.006,670.006,670.006,670.006,670.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement