Oisix ra daichi Inc. (3182.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,176.00 | 1,176.00 | 1,151.00 | 1,166.00 | 1,166.00 | 167,600 |
| May 01, 2024 | 1,190.00 | 1,190.00 | 1,159.00 | 1,164.00 | 1,164.00 | 146,000 |
| Apr 30, 2024 | 1,165.00 | 1,203.00 | 1,157.00 | 1,202.00 | 1,202.00 | 216,400 |
| Apr 26, 2024 | 1,159.00 | 1,160.00 | 1,131.00 | 1,148.00 | 1,148.00 | 152,100 |
| Apr 25, 2024 | 1,161.00 | 1,164.00 | 1,146.00 | 1,148.00 | 1,148.00 | 137,600 |
| Apr 24, 2024 | 1,174.00 | 1,180.00 | 1,161.00 | 1,164.00 | 1,164.00 | 195,300 |
| Apr 23, 2024 | 1,153.00 | 1,174.00 | 1,138.00 | 1,160.00 | 1,160.00 | 250,100 |
| Apr 22, 2024 | 1,126.00 | 1,168.00 | 1,126.00 | 1,153.00 | 1,153.00 | 416,800 |
| Apr 19, 2024 | 1,141.00 | 1,141.00 | 1,104.00 | 1,111.00 | 1,111.00 | 284,100 |
| Apr 18, 2024 | 1,134.00 | 1,167.00 | 1,131.00 | 1,142.00 | 1,142.00 | 187,800 |
| Apr 17, 2024 | 1,152.00 | 1,157.00 | 1,132.00 | 1,135.00 | 1,135.00 | 211,800 |
| Apr 16, 2024 | 1,161.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 203,200 |
| Apr 15, 2024 | 1,180.00 | 1,184.00 | 1,141.00 | 1,161.00 | 1,161.00 | 378,400 |
| Apr 12, 2024 | 1,175.00 | 1,189.00 | 1,167.00 | 1,183.00 | 1,183.00 | 161,100 |
| Apr 11, 2024 | 1,180.00 | 1,192.00 | 1,167.00 | 1,171.00 | 1,171.00 | 204,900 |
| Apr 10, 2024 | 1,213.00 | 1,223.00 | 1,186.00 | 1,186.00 | 1,186.00 | 227,100 |
| Apr 09, 2024 | 1,208.00 | 1,220.00 | 1,202.00 | 1,204.00 | 1,204.00 | 194,200 |
| Apr 08, 2024 | 1,202.00 | 1,205.00 | 1,185.00 | 1,202.00 | 1,202.00 | 273,600 |
| Apr 05, 2024 | 1,197.00 | 1,217.00 | 1,188.00 | 1,197.00 | 1,197.00 | 375,100 |
| Apr 04, 2024 | 1,248.00 | 1,255.00 | 1,203.00 | 1,211.00 | 1,211.00 | 490,700 |
| Apr 03, 2024 | 1,263.00 | 1,285.00 | 1,242.00 | 1,248.00 | 1,248.00 | 394,300 |
| Apr 02, 2024 | 1,321.00 | 1,325.00 | 1,278.00 | 1,278.00 | 1,278.00 | 333,100 |
| Apr 01, 2024 | 1,303.00 | 1,341.00 | 1,296.00 | 1,331.00 | 1,331.00 | 355,100 |
| Mar 29, 2024 | 1,296.00 | 1,314.00 | 1,287.00 | 1,304.00 | 1,304.00 | 144,800 |
| Mar 28, 2024 | 1,318.00 | 1,327.00 | 1,289.00 | 1,289.00 | 1,289.00 | 343,800 |
| Mar 27, 2024 | 1,333.00 | 1,338.00 | 1,315.00 | 1,317.00 | 1,317.00 | 202,900 |
| Mar 26, 2024 | 1,326.00 | 1,333.00 | 1,311.00 | 1,329.00 | 1,329.00 | 201,600 |
| Mar 25, 2024 | 1,338.00 | 1,354.00 | 1,319.00 | 1,336.00 | 1,336.00 | 218,500 |
| Mar 22, 2024 | 1,331.00 | 1,343.00 | 1,315.00 | 1,339.00 | 1,339.00 | 188,700 |
| Mar 21, 2024 | 1,359.00 | 1,368.00 | 1,339.00 | 1,343.00 | 1,343.00 | 223,300 |
| Mar 19, 2024 | 1,345.00 | 1,365.00 | 1,318.00 | 1,352.00 | 1,352.00 | 230,200 |
| Mar 18, 2024 | 1,295.00 | 1,349.00 | 1,281.00 | 1,347.00 | 1,347.00 | 307,600 |
| Mar 15, 2024 | 1,288.00 | 1,297.00 | 1,276.00 | 1,285.00 | 1,285.00 | 229,200 |
| Mar 14, 2024 | 1,300.00 | 1,316.00 | 1,288.00 | 1,300.00 | 1,300.00 | 240,500 |
| Mar 13, 2024 | 1,327.00 | 1,341.00 | 1,292.00 | 1,303.00 | 1,303.00 | 235,800 |
| Mar 12, 2024 | 1,298.00 | 1,330.00 | 1,292.00 | 1,324.00 | 1,324.00 | 202,800 |
| Mar 11, 2024 | 1,306.00 | 1,327.00 | 1,289.00 | 1,301.00 | 1,301.00 | 280,400 |
| Mar 08, 2024 | 1,269.00 | 1,313.00 | 1,266.00 | 1,307.00 | 1,307.00 | 393,600 |
| Mar 07, 2024 | 1,338.00 | 1,365.00 | 1,284.00 | 1,288.00 | 1,288.00 | 319,100 |
| Mar 06, 2024 | 1,340.00 | 1,370.00 | 1,328.00 | 1,339.00 | 1,339.00 | 303,100 |
| Mar 05, 2024 | 1,314.00 | 1,339.00 | 1,295.00 | 1,329.00 | 1,329.00 | 277,300 |
| Mar 04, 2024 | 1,353.00 | 1,354.00 | 1,314.00 | 1,314.00 | 1,314.00 | 325,500 |
| Mar 01, 2024 | 1,381.00 | 1,395.00 | 1,332.00 | 1,350.00 | 1,350.00 | 495,800 |
| Feb 29, 2024 | 1,423.00 | 1,432.00 | 1,369.00 | 1,381.00 | 1,381.00 | 460,800 |
| Feb 28, 2024 | 1,421.00 | 1,474.00 | 1,406.00 | 1,432.00 | 1,432.00 | 322,400 |
| Feb 27, 2024 | 1,425.00 | 1,425.00 | 1,386.00 | 1,415.00 | 1,415.00 | 285,600 |
| Feb 26, 2024 | 1,398.00 | 1,448.00 | 1,365.00 | 1,425.00 | 1,425.00 | 431,200 |
| Feb 22, 2024 | 1,456.00 | 1,475.00 | 1,396.00 | 1,402.00 | 1,402.00 | 423,800 |
| Feb 21, 2024 | 1,395.00 | 1,433.00 | 1,385.00 | 1,415.00 | 1,415.00 | 429,300 |
| Feb 20, 2024 | 1,430.00 | 1,431.00 | 1,346.00 | 1,379.00 | 1,379.00 | 630,100 |
| Feb 19, 2024 | 1,335.00 | 1,441.00 | 1,331.00 | 1,433.00 | 1,433.00 | 601,900 |
| Feb 16, 2024 | 1,322.00 | 1,331.00 | 1,290.00 | 1,330.00 | 1,330.00 | 388,700 |
| Feb 15, 2024 | 1,235.00 | 1,310.00 | 1,216.00 | 1,308.00 | 1,308.00 | 457,100 |
| Feb 14, 2024 | 1,200.00 | 1,248.00 | 1,165.00 | 1,248.00 | 1,248.00 | 885,500 |
| Feb 13, 2024 | 1,368.00 | 1,375.00 | 1,290.00 | 1,300.00 | 1,300.00 | 695,700 |
| Feb 09, 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,357.00 | 1,357.00 | 290,300 |
| Feb 08, 2024 | 1,361.00 | 1,364.00 | 1,314.00 | 1,339.00 | 1,339.00 | 331,800 |
| Feb 07, 2024 | 1,391.00 | 1,396.00 | 1,365.00 | 1,374.00 | 1,374.00 | 168,300 |
| Feb 06, 2024 | 1,390.00 | 1,390.00 | 1,352.00 | 1,372.00 | 1,372.00 | 290,500 |
| Feb 05, 2024 | 1,387.00 | 1,412.00 | 1,380.00 | 1,402.00 | 1,402.00 | 208,200 |
| Feb 02, 2024 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 149,700 |
| Feb 01, 2024 | 1,390.00 | 1,403.00 | 1,379.00 | 1,380.00 | 1,380.00 | 247,300 |
| Jan 31, 2024 | 1,388.00 | 1,406.00 | 1,375.00 | 1,406.00 | 1,406.00 | 181,200 |
| Jan 30, 2024 | 1,399.00 | 1,399.00 | 1,362.00 | 1,383.00 | 1,383.00 | 177,700 |
| Jan 29, 2024 | 1,383.00 | 1,396.00 | 1,367.00 | 1,381.00 | 1,381.00 | 154,000 |
| Jan 26, 2024 | 1,378.00 | 1,409.00 | 1,371.00 | 1,383.00 | 1,383.00 | 185,300 |
| Jan 25, 2024 | 1,408.00 | 1,410.00 | 1,368.00 | 1,388.00 | 1,388.00 | 198,300 |
| Jan 24, 2024 | 1,394.00 | 1,412.00 | 1,380.00 | 1,404.00 | 1,404.00 | 207,200 |
| Jan 23, 2024 | 1,390.00 | 1,405.00 | 1,384.00 | 1,395.00 | 1,395.00 | 237,100 |
| Jan 22, 2024 | 1,359.00 | 1,397.00 | 1,340.00 | 1,389.00 | 1,389.00 | 251,900 |
| Jan 19, 2024 | 1,327.00 | 1,362.00 | 1,327.00 | 1,360.00 | 1,360.00 | 255,300 |
| Jan 18, 2024 | 1,350.00 | 1,350.00 | 1,313.00 | 1,319.00 | 1,319.00 | 237,600 |
| Jan 17, 2024 | 1,332.00 | 1,348.00 | 1,312.00 | 1,322.00 | 1,322.00 | 458,400 |
| Jan 16, 2024 | 1,433.00 | 1,433.00 | 1,347.00 | 1,355.00 | 1,355.00 | 419,700 |
| Jan 15, 2024 | 1,433.00 | 1,433.00 | 1,403.00 | 1,403.00 | 1,403.00 | 47,400 |
| Jan 12, 2024 | 1,427.00 | 1,438.00 | 1,403.00 | 1,434.00 | 1,434.00 | 195,200 |
| Jan 11, 2024 | 1,447.00 | 1,447.00 | 1,408.00 | 1,428.00 | 1,428.00 | 207,000 |
| Jan 10, 2024 | 1,428.00 | 1,447.00 | 1,412.00 | 1,432.00 | 1,432.00 | 250,900 |
| Jan 09, 2024 | 1,376.00 | 1,432.00 | 1,376.00 | 1,432.00 | 1,432.00 | 452,300 |
| Jan 05, 2024 | 1,357.00 | 1,371.00 | 1,344.00 | 1,370.00 | 1,370.00 | 306,200 |
| Jan 04, 2024 | 1,360.00 | 1,369.00 | 1,335.00 | 1,362.00 | 1,362.00 | 179,000 |
| Dec 29, 2023 | 1,370.00 | 1,388.00 | 1,356.00 | 1,362.00 | 1,362.00 | 245,000 |
| Dec 28, 2023 | 1,338.00 | 1,371.00 | 1,319.00 | 1,370.00 | 1,370.00 | 270,100 |
| Dec 27, 2023 | 1,294.00 | 1,345.00 | 1,285.00 | 1,344.00 | 1,344.00 | 335,500 |
| Dec 26, 2023 | 1,287.00 | 1,308.00 | 1,280.00 | 1,285.00 | 1,285.00 | 222,800 |
| Dec 25, 2023 | 1,294.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | 224,600 |
| Dec 22, 2023 | 1,325.00 | 1,334.00 | 1,291.00 | 1,301.00 | 1,301.00 | 242,900 |
| Dec 21, 2023 | 1,324.00 | 1,343.00 | 1,322.00 | 1,331.00 | 1,331.00 | 199,800 |
| Dec 20, 2023 | 1,363.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,341.00 | 263,000 |
| Dec 19, 2023 | 1,332.00 | 1,364.00 | 1,316.00 | 1,364.00 | 1,364.00 | 218,100 |
| Dec 18, 2023 | 1,350.00 | 1,357.00 | 1,325.00 | 1,355.00 | 1,355.00 | 246,500 |
| Dec 15, 2023 | 1,300.00 | 1,343.00 | 1,288.00 | 1,343.00 | 1,343.00 | 372,500 |
| Dec 14, 2023 | 1,298.00 | 1,328.00 | 1,276.00 | 1,289.00 | 1,289.00 | 342,800 |
| Dec 13, 2023 | 1,305.00 | 1,310.00 | 1,257.00 | 1,273.00 | 1,273.00 | 528,500 |
| Dec 12, 2023 | 1,365.00 | 1,370.00 | 1,318.00 | 1,318.00 | 1,318.00 | 441,200 |
| Dec 11, 2023 | 1,371.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,374.00 | 265,700 |
| Dec 08, 2023 | 1,361.00 | 1,381.00 | 1,335.00 | 1,357.00 | 1,357.00 | 574,200 |
| Dec 07, 2023 | 1,400.00 | 1,413.00 | 1,391.00 | 1,398.00 | 1,398.00 | 339,900 |
| Dec 06, 2023 | 1,390.00 | 1,408.00 | 1,370.00 | 1,408.00 | 1,408.00 | 393,600 |
| Dec 05, 2023 | 1,384.00 | 1,404.00 | 1,380.00 | 1,395.00 | 1,395.00 | 259,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.