Canada markets closed

Oriental Chain Mfg. Co., Ltd. (6380.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,958.000.00 (0.00%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,958.001,958.001,958.001,958.001,958.00-
Jun 13, 20242,000.002,000.001,955.001,958.001,958.001,000
Jun 12, 20241,983.002,015.001,910.002,004.002,004.0013,400
Jun 11, 20241,845.002,000.001,844.001,980.001,980.0010,800
Jun 10, 20241,827.001,867.001,803.001,805.001,805.003,800
Jun 07, 20241,907.001,907.001,799.001,827.001,827.002,400
Jun 06, 20241,931.001,931.001,884.001,907.001,907.005,200
Jun 05, 20241,851.001,851.001,831.001,851.001,851.00500
Jun 04, 20241,915.001,915.001,841.001,850.001,850.00800
Jun 03, 20241,884.001,915.001,875.001,915.001,915.001,000
May 31, 20241,876.001,876.001,841.001,871.001,871.001,000
May 30, 20241,870.001,870.001,870.001,870.001,870.00100
May 29, 20242,030.002,030.001,830.001,830.001,830.002,200
May 28, 20241,990.001,990.001,990.001,990.001,990.00600
May 27, 20241,990.001,990.001,950.001,950.001,950.001,200
May 24, 20241,991.002,100.001,961.002,040.002,040.0014,400
May 23, 20241,897.001,997.001,896.001,990.001,990.005,800
May 22, 20241,870.001,900.001,837.001,898.001,898.00700
May 21, 20241,935.001,935.001,856.001,874.001,874.002,000
May 20, 20241,890.001,948.001,890.001,948.001,948.003,600
May 17, 20241,929.001,948.001,887.001,887.001,887.00500
May 16, 20241,949.001,949.001,949.001,949.001,949.00100
May 15, 20241,870.001,950.001,870.001,949.001,949.001,100
May 14, 20241,875.001,957.001,869.001,900.001,900.003,300
May 13, 20241,955.001,955.001,955.001,955.001,955.00-
May 10, 20241,996.001,996.001,876.001,955.001,955.00600
May 09, 20242,010.002,010.001,996.001,996.001,996.00200
May 08, 20242,000.002,048.001,970.002,048.002,048.001,800
May 07, 20242,051.002,051.001,980.001,999.001,999.002,400
May 02, 20242,001.002,001.002,001.002,001.002,001.00200
May 01, 20242,050.002,051.002,050.002,051.002,051.00200
Apr 30, 20241,981.002,000.001,981.002,000.002,000.00200
Apr 26, 20241,997.002,020.001,981.001,981.001,981.00300
Apr 25, 20242,026.002,076.001,989.001,989.001,989.001,400
Apr 24, 20241,987.002,079.001,949.002,076.002,076.001,100
Apr 23, 20242,056.002,056.002,000.002,001.002,001.003,900
Apr 22, 20242,163.002,163.002,052.002,052.002,052.003,000
Apr 19, 20242,011.002,114.002,011.002,113.002,113.003,000
Apr 18, 20242,099.002,110.002,011.002,011.002,011.009,400
Apr 17, 20242,108.002,109.002,101.002,108.002,108.001,400
Apr 16, 20242,039.002,060.002,030.002,060.002,060.0011,900
Apr 15, 20242,090.002,090.002,050.002,089.002,089.001,200
Apr 12, 20242,086.002,129.002,086.002,100.002,100.009,200
Apr 11, 20242,011.002,146.002,011.002,120.002,120.005,300
Apr 10, 20241,942.001,971.001,903.001,971.001,971.00600
Apr 09, 20241,950.002,100.001,950.001,982.001,982.0012,100
Apr 08, 20241,909.001,950.001,909.001,950.001,950.006,700
Apr 05, 20241,865.001,892.001,865.001,891.001,891.003,100
Apr 04, 20241,891.001,892.001,889.001,891.001,891.004,400
Apr 03, 20241,898.001,910.001,858.001,891.001,891.001,800
Apr 02, 20241,892.001,907.001,857.001,907.001,907.001,600
Apr 01, 20241,919.001,919.001,900.001,900.001,900.00400
Mar 29, 20241,880.001,880.001,874.001,879.001,879.005,600
Mar 28, 20241,830.001,870.001,830.001,870.001,870.001,200
Mar 28, 202415 Dividend
Mar 27, 20241,752.001,840.001,749.001,840.001,825.002,200
Mar 26, 20241,780.001,780.001,758.001,758.001,743.67900
Mar 25, 20241,759.001,800.001,759.001,780.001,765.491,400
Mar 22, 20241,800.001,800.001,762.001,762.001,747.64200
Mar 21, 20241,800.001,800.001,800.001,800.001,785.33300
Mar 19, 20241,790.001,800.001,790.001,800.001,785.33400
Mar 18, 20241,761.001,859.001,761.001,769.001,754.584,300
Mar 15, 20241,795.001,801.001,769.001,801.001,786.32400
Mar 14, 20241,833.001,872.001,833.001,835.001,820.041,100
Mar 13, 20241,834.001,873.001,832.001,873.001,857.731,600
Mar 12, 20241,761.001,900.001,761.001,833.001,818.062,100
Mar 11, 20241,768.001,801.001,729.001,801.001,786.322,600
Mar 08, 20241,826.001,826.001,768.001,768.001,753.59200
Mar 07, 20241,767.001,843.001,767.001,826.001,811.111,100
Mar 06, 20241,850.001,850.001,767.001,767.001,752.608,900
Mar 05, 20241,850.001,850.001,850.001,850.001,834.92100
Mar 04, 20241,804.001,850.001,804.001,850.001,834.92800
Mar 01, 20241,791.001,818.001,791.001,806.001,791.283,000
Feb 29, 20241,870.001,870.001,831.001,831.001,816.07400
Feb 28, 20241,860.001,888.001,860.001,888.001,872.61500
Feb 27, 20241,860.001,860.001,860.001,860.001,844.84-
Feb 26, 20241,900.001,900.001,860.001,860.001,844.84400
Feb 22, 20241,891.001,899.001,866.001,896.001,880.541,800
Feb 21, 20241,851.001,851.001,851.001,851.001,835.91600
Feb 20, 20241,900.001,900.001,853.001,873.001,857.732,000
Feb 19, 20241,850.001,940.001,850.001,940.001,924.181,700
Feb 16, 20241,890.001,890.001,850.001,850.001,834.92300
Feb 15, 20241,852.001,852.001,850.001,850.001,834.92200
Feb 14, 20241,890.001,899.001,850.001,859.001,843.85700
Feb 13, 20241,850.001,890.001,850.001,850.001,834.92800
Feb 09, 20241,825.001,899.001,825.001,899.001,883.521,600
Feb 08, 20241,860.001,865.001,822.001,865.001,849.802,900
Feb 07, 20241,857.001,900.001,795.001,860.001,844.841,700
Feb 06, 20241,857.001,857.001,857.001,857.001,841.86300
Feb 05, 20241,897.001,897.001,897.001,897.001,881.54-
Feb 02, 20241,897.001,897.001,897.001,897.001,881.54100
Feb 01, 20241,891.001,891.001,891.001,891.001,875.58100
Jan 31, 20241,852.001,852.001,852.001,852.001,836.90-
Jan 30, 20241,812.001,852.001,812.001,852.001,836.90900
Jan 29, 20241,811.001,851.001,811.001,846.001,830.95400
Jan 26, 20241,815.001,815.001,815.001,815.001,800.20100
Jan 25, 20241,849.001,849.001,815.001,849.001,833.93500
Jan 24, 20241,826.001,849.001,826.001,849.001,833.93600
Jan 23, 20241,900.001,900.001,826.001,866.001,850.792,300
Jan 22, 20241,844.001,940.001,844.001,862.001,846.823,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...