Oriental Chain Mfg. Co., Ltd. (6380.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1,902.00 | 1,931.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,200 |
| Jun 19, 2024 | 1,917.00 | 1,917.00 | 1,905.00 | 1,905.00 | 1,905.00 | 800 |
| Jun 18, 2024 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 400 |
| Jun 17, 2024 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 100 |
| Jun 14, 2024 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | - |
| Jun 13, 2024 | 2,000.00 | 2,000.00 | 1,955.00 | 1,958.00 | 1,958.00 | 1,000 |
| Jun 12, 2024 | 1,983.00 | 2,015.00 | 1,910.00 | 2,004.00 | 2,004.00 | 13,400 |
| Jun 11, 2024 | 1,845.00 | 2,000.00 | 1,844.00 | 1,980.00 | 1,980.00 | 10,800 |
| Jun 10, 2024 | 1,827.00 | 1,867.00 | 1,803.00 | 1,805.00 | 1,805.00 | 3,800 |
| Jun 07, 2024 | 1,907.00 | 1,907.00 | 1,799.00 | 1,827.00 | 1,827.00 | 2,400 |
| Jun 06, 2024 | 1,931.00 | 1,931.00 | 1,884.00 | 1,907.00 | 1,907.00 | 5,200 |
| Jun 05, 2024 | 1,851.00 | 1,851.00 | 1,831.00 | 1,851.00 | 1,851.00 | 500 |
| Jun 04, 2024 | 1,915.00 | 1,915.00 | 1,841.00 | 1,850.00 | 1,850.00 | 800 |
| Jun 03, 2024 | 1,884.00 | 1,915.00 | 1,875.00 | 1,915.00 | 1,915.00 | 1,000 |
| May 31, 2024 | 1,876.00 | 1,876.00 | 1,841.00 | 1,871.00 | 1,871.00 | 1,000 |
| May 30, 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 100 |
| May 29, 2024 | 2,030.00 | 2,030.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,200 |
| May 28, 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 600 |
| May 27, 2024 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,200 |
| May 24, 2024 | 1,991.00 | 2,100.00 | 1,961.00 | 2,040.00 | 2,040.00 | 14,400 |
| May 23, 2024 | 1,897.00 | 1,997.00 | 1,896.00 | 1,990.00 | 1,990.00 | 5,800 |
| May 22, 2024 | 1,870.00 | 1,900.00 | 1,837.00 | 1,898.00 | 1,898.00 | 700 |
| May 21, 2024 | 1,935.00 | 1,935.00 | 1,856.00 | 1,874.00 | 1,874.00 | 2,000 |
| May 20, 2024 | 1,890.00 | 1,948.00 | 1,890.00 | 1,948.00 | 1,948.00 | 3,600 |
| May 17, 2024 | 1,929.00 | 1,948.00 | 1,887.00 | 1,887.00 | 1,887.00 | 500 |
| May 16, 2024 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 100 |
| May 15, 2024 | 1,870.00 | 1,950.00 | 1,870.00 | 1,949.00 | 1,949.00 | 1,100 |
| May 14, 2024 | 1,875.00 | 1,957.00 | 1,869.00 | 1,900.00 | 1,900.00 | 3,300 |
| May 13, 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - |
| May 10, 2024 | 1,996.00 | 1,996.00 | 1,876.00 | 1,955.00 | 1,955.00 | 600 |
| May 09, 2024 | 2,010.00 | 2,010.00 | 1,996.00 | 1,996.00 | 1,996.00 | 200 |
| May 08, 2024 | 2,000.00 | 2,048.00 | 1,970.00 | 2,048.00 | 2,048.00 | 1,800 |
| May 07, 2024 | 2,051.00 | 2,051.00 | 1,980.00 | 1,999.00 | 1,999.00 | 2,400 |
| May 02, 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 200 |
| May 01, 2024 | 2,050.00 | 2,051.00 | 2,050.00 | 2,051.00 | 2,051.00 | 200 |
| Apr 30, 2024 | 1,981.00 | 2,000.00 | 1,981.00 | 2,000.00 | 2,000.00 | 200 |
| Apr 26, 2024 | 1,997.00 | 2,020.00 | 1,981.00 | 1,981.00 | 1,981.00 | 300 |
| Apr 25, 2024 | 2,026.00 | 2,076.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,400 |
| Apr 24, 2024 | 1,987.00 | 2,079.00 | 1,949.00 | 2,076.00 | 2,076.00 | 1,100 |
| Apr 23, 2024 | 2,056.00 | 2,056.00 | 2,000.00 | 2,001.00 | 2,001.00 | 3,900 |
| Apr 22, 2024 | 2,163.00 | 2,163.00 | 2,052.00 | 2,052.00 | 2,052.00 | 3,000 |
| Apr 19, 2024 | 2,011.00 | 2,114.00 | 2,011.00 | 2,113.00 | 2,113.00 | 3,000 |
| Apr 18, 2024 | 2,099.00 | 2,110.00 | 2,011.00 | 2,011.00 | 2,011.00 | 9,400 |
| Apr 17, 2024 | 2,108.00 | 2,109.00 | 2,101.00 | 2,108.00 | 2,108.00 | 1,400 |
| Apr 16, 2024 | 2,039.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | 11,900 |
| Apr 15, 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,089.00 | 2,089.00 | 1,200 |
| Apr 12, 2024 | 2,086.00 | 2,129.00 | 2,086.00 | 2,100.00 | 2,100.00 | 9,200 |
| Apr 11, 2024 | 2,011.00 | 2,146.00 | 2,011.00 | 2,120.00 | 2,120.00 | 5,300 |
| Apr 10, 2024 | 1,942.00 | 1,971.00 | 1,903.00 | 1,971.00 | 1,971.00 | 600 |
| Apr 09, 2024 | 1,950.00 | 2,100.00 | 1,950.00 | 1,982.00 | 1,982.00 | 12,100 |
| Apr 08, 2024 | 1,909.00 | 1,950.00 | 1,909.00 | 1,950.00 | 1,950.00 | 6,700 |
| Apr 05, 2024 | 1,865.00 | 1,892.00 | 1,865.00 | 1,891.00 | 1,891.00 | 3,100 |
| Apr 04, 2024 | 1,891.00 | 1,892.00 | 1,889.00 | 1,891.00 | 1,891.00 | 4,400 |
| Apr 03, 2024 | 1,898.00 | 1,910.00 | 1,858.00 | 1,891.00 | 1,891.00 | 1,800 |
| Apr 02, 2024 | 1,892.00 | 1,907.00 | 1,857.00 | 1,907.00 | 1,907.00 | 1,600 |
| Apr 01, 2024 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | 400 |
| Mar 29, 2024 | 1,880.00 | 1,880.00 | 1,874.00 | 1,879.00 | 1,879.00 | 5,600 |
| Mar 28, 2024 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 1,200 |
| Mar 28, 2024 | 15 Dividend | |||||
| Mar 27, 2024 | 1,752.00 | 1,840.00 | 1,749.00 | 1,840.00 | 1,825.00 | 2,200 |
| Mar 26, 2024 | 1,780.00 | 1,780.00 | 1,758.00 | 1,758.00 | 1,743.67 | 900 |
| Mar 25, 2024 | 1,759.00 | 1,800.00 | 1,759.00 | 1,780.00 | 1,765.49 | 1,400 |
| Mar 22, 2024 | 1,800.00 | 1,800.00 | 1,762.00 | 1,762.00 | 1,747.64 | 200 |
| Mar 21, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,785.33 | 300 |
| Mar 19, 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,785.33 | 400 |
| Mar 18, 2024 | 1,761.00 | 1,859.00 | 1,761.00 | 1,769.00 | 1,754.58 | 4,300 |
| Mar 15, 2024 | 1,795.00 | 1,801.00 | 1,769.00 | 1,801.00 | 1,786.32 | 400 |
| Mar 14, 2024 | 1,833.00 | 1,872.00 | 1,833.00 | 1,835.00 | 1,820.04 | 1,100 |
| Mar 13, 2024 | 1,834.00 | 1,873.00 | 1,832.00 | 1,873.00 | 1,857.73 | 1,600 |
| Mar 12, 2024 | 1,761.00 | 1,900.00 | 1,761.00 | 1,833.00 | 1,818.06 | 2,100 |
| Mar 11, 2024 | 1,768.00 | 1,801.00 | 1,729.00 | 1,801.00 | 1,786.32 | 2,600 |
| Mar 08, 2024 | 1,826.00 | 1,826.00 | 1,768.00 | 1,768.00 | 1,753.59 | 200 |
| Mar 07, 2024 | 1,767.00 | 1,843.00 | 1,767.00 | 1,826.00 | 1,811.11 | 1,100 |
| Mar 06, 2024 | 1,850.00 | 1,850.00 | 1,767.00 | 1,767.00 | 1,752.60 | 8,900 |
| Mar 05, 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,834.92 | 100 |
| Mar 04, 2024 | 1,804.00 | 1,850.00 | 1,804.00 | 1,850.00 | 1,834.92 | 800 |
| Mar 01, 2024 | 1,791.00 | 1,818.00 | 1,791.00 | 1,806.00 | 1,791.28 | 3,000 |
| Feb 29, 2024 | 1,870.00 | 1,870.00 | 1,831.00 | 1,831.00 | 1,816.07 | 400 |
| Feb 28, 2024 | 1,860.00 | 1,888.00 | 1,860.00 | 1,888.00 | 1,872.61 | 500 |
| Feb 27, 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,844.84 | - |
| Feb 26, 2024 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,844.84 | 400 |
| Feb 22, 2024 | 1,891.00 | 1,899.00 | 1,866.00 | 1,896.00 | 1,880.54 | 1,800 |
| Feb 21, 2024 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,835.91 | 600 |
| Feb 20, 2024 | 1,900.00 | 1,900.00 | 1,853.00 | 1,873.00 | 1,857.73 | 2,000 |
| Feb 19, 2024 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,924.18 | 1,700 |
| Feb 16, 2024 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,834.92 | 300 |
| Feb 15, 2024 | 1,852.00 | 1,852.00 | 1,850.00 | 1,850.00 | 1,834.92 | 200 |
| Feb 14, 2024 | 1,890.00 | 1,899.00 | 1,850.00 | 1,859.00 | 1,843.85 | 700 |
| Feb 13, 2024 | 1,850.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,834.92 | 800 |
| Feb 09, 2024 | 1,825.00 | 1,899.00 | 1,825.00 | 1,899.00 | 1,883.52 | 1,600 |
| Feb 08, 2024 | 1,860.00 | 1,865.00 | 1,822.00 | 1,865.00 | 1,849.80 | 2,900 |
| Feb 07, 2024 | 1,857.00 | 1,900.00 | 1,795.00 | 1,860.00 | 1,844.84 | 1,700 |
| Feb 06, 2024 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,841.86 | 300 |
| Feb 05, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,881.54 | - |
| Feb 02, 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,881.54 | 100 |
| Feb 01, 2024 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,875.58 | 100 |
| Jan 31, 2024 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,836.90 | - |
| Jan 30, 2024 | 1,812.00 | 1,852.00 | 1,812.00 | 1,852.00 | 1,836.90 | 900 |
| Jan 29, 2024 | 1,811.00 | 1,851.00 | 1,811.00 | 1,846.00 | 1,830.95 | 400 |
| Jan 26, 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,800.20 | 100 |
| *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.