Tokyo - Delayed Quote
JPY
Ohmori Co.,Ltd. (1844.T)
380.00
-6.00
(-1.55%)
As of 1:15:30 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
382.00
382.00
373.00
379.00
379.00
108,100
Oct 30, 2026
391.00
399.00
386.00
386.00
386.00
71,600
Oct 29, 2026
388.00
395.00
387.00
394.00
394.00
75,600
Oct 28, 2026
397.00
401.00
390.00
391.00
391.00
109,800
Oct 27, 2026
399.00
403.00
395.00
397.00
397.00
83,800
Oct 26, 2026
398.00
411.00
397.00
399.00
399.00
105,200
Oct 23, 2026
402.00
403.00
394.00
402.00
402.00
117,500
Oct 22, 2026
409.00
413.00
404.00
405.00
405.00
40,300
Oct 21, 2026
406.00
414.00
406.00
412.00
412.00
61,200
Oct 20, 2026
415.00
418.00
405.00
405.00
405.00
46,500
Oct 19, 2026
411.00
417.00
409.00
417.00
417.00
47,500
Oct 16, 2026
406.00
417.00
406.00
412.00
412.00
66,300
Oct 15, 2026
415.00
415.00
401.00
401.00
401.00
194,300
Oct 14, 2026
420.00
423.00
416.00
417.00
417.00
52,300
Oct 13, 2026
415.00
419.00
413.00
419.00
419.00
52,300
Oct 9, 2026
416.00
422.00
415.00
417.00
417.00
55,200
Oct 8, 2026
427.00
427.00
417.00
419.00
419.00
121,900
Oct 7, 2026
427.00
431.00
425.00
430.00
430.00
68,500
Oct 6, 2026
423.00
431.00
423.00
428.00
428.00
68,800
Oct 5, 2026
431.00
432.00
422.00
424.00
424.00
149,100
Oct 2, 2026
435.00
437.00
430.00
430.00
430.00
83,800
Oct 1, 2026
445.00
445.00
435.00
435.00
435.00
92,700
Sep 30, 2026
436.00
447.00
436.00
442.00
442.00
79,600
Sep 29, 2026
445.00
445.00
436.00
438.00
438.00
82,500
Sep 28, 2026
448.00
449.00
442.00
445.00
445.00
52,100
Sep 25, 2026
451.00
452.00
447.00
449.00
449.00
42,000
Sep 24, 2026
444.00
449.00
442.00
448.00
448.00
53,800
Sep 18, 2026
449.00
450.00
441.00
441.00
441.00
60,800
Sep 17, 2026
449.00
452.00
447.00
448.00
448.00
62,000
Sep 16, 2026
452.00
456.00
445.00
445.00
445.00
70,000
Sep 15, 2026
453.00
460.00
450.00
455.00
455.00
102,600
Sep 14, 2026
431.00
457.00
428.00
454.00
454.00
337,700
Sep 11, 2026
469.00
475.00
460.00
462.00
462.00
333,400
Sep 10, 2026
484.00
487.00
464.00
465.00
465.00
349,700
Sep 9, 2026
471.00
520.00
470.00
484.00
484.00
1,333,800
Sep 8, 2026
474.00
475.00
471.00
471.00
471.00
51,500
Sep 7, 2026
476.00
478.00
471.00
475.00
475.00
54,200
Sep 4, 2026
476.00
476.00
472.00
474.00
474.00
23,300
Sep 3, 2026
477.00
480.00
472.00
472.00
472.00
59,700
Sep 2, 2026
483.00
485.00
475.00
480.00
480.00
65,700
Sep 1, 2026
490.00
490.00
485.00
485.00
485.00
40,400
Aug 31, 2026
490.00
493.00
483.00
491.00
491.00
86,500
Aug 28, 2026
494.00
497.00
490.00
490.00
490.00
69,600
Aug 27, 2026
491.00
496.00
487.00
494.00
494.00
51,500
Aug 26, 2026
496.00
496.00
487.00
489.00
489.00
51,100
Aug 25, 2026
491.00
495.00
486.00
495.00
495.00
54,200
Aug 24, 2026
484.00
492.00
479.00
487.00
487.00
115,100
Aug 21, 2026
474.00
480.00
474.00
476.00
476.00
31,700
Aug 20, 2026
473.00
482.00
473.00
480.00
480.00
35,400
Aug 19, 2026
485.00
485.00
473.00
473.00
473.00
97,900
Aug 18, 2026
486.00
492.00
485.00
488.00
488.00
40,600
Aug 17, 2026
495.00
496.00
489.00
490.00
490.00
43,500
Aug 14, 2026
491.00
500.00
490.00
495.00
495.00
88,000
Aug 13, 2026
484.00
489.00
480.00
488.00
488.00
87,500
Aug 12, 2026
477.00
485.00
472.00
484.00
484.00
64,600
Aug 10, 2026
463.00
477.00
461.00
475.00
475.00
67,400
Aug 7, 2026
462.00
464.00
459.00
463.00
463.00
42,600
Aug 6, 2026
459.00
469.00
459.00
462.00
462.00
50,800
Aug 5, 2026
471.00
474.00
455.00
462.00
462.00
106,000
Aug 4, 2026
472.00
475.00
470.00
471.00
471.00
17,600
Aug 3, 2026
474.00
476.00
468.00
472.00
472.00
54,200
Jul 31, 2026
480.00
483.00
473.00
474.00
474.00
83,900
Jul 30, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
475.00
488.00
471.00
478.00
478.00
118,000
Jul 29, 2026
504.00
505.00
498.00
502.00
490.00
99,300
Jul 28, 2026
500.00
501.00
498.00
499.00
487.07
49,100
Jul 27, 2026
500.00
502.00
499.00
500.00
488.05
54,700
Jul 24, 2026
501.00
502.00
498.00
499.00
487.07
47,900
Jul 23, 2026
503.00
506.00
497.00
501.00
489.02
100,400
Jul 22, 2026
503.00
505.00
500.00
502.00
490.00
49,100
Jul 21, 2026
500.00
506.00
499.00
501.00
489.02
59,200
Jul 17, 2026
501.00
504.00
497.00
498.00
486.10
100,300
Jul 16, 2026
505.00
512.00
503.00
504.00
491.95
57,300
Jul 15, 2026
503.00
512.00
503.00
509.00
496.83
59,300
Jul 14, 2026
502.00
508.00
501.00
504.00
491.95
40,200
Jul 13, 2026
510.00
515.00
500.00
502.00
490.00
81,300
Jul 10, 2026
504.00
518.00
504.00
509.00
496.83
68,500
Jul 9, 2026
503.00
506.00
498.00
503.00
490.98
71,400
Jul 8, 2026
501.00
508.00
498.00
503.00
490.98
86,600
Jul 7, 2026
527.00
527.00
507.00
509.00
496.83
105,400
Jul 6, 2026
524.00
528.00
520.00
523.00
510.50
128,300
Jul 3, 2026
511.00
514.00
499.00
512.00
499.76
71,200
Jul 2, 2026
494.00
507.00
492.00
501.00
489.02
80,500
Jul 1, 2026
493.00
497.00
491.00
494.00
482.19
43,500
Jun 30, 2026
486.00
495.00
480.00
491.00
479.26
75,300
Jun 29, 2026
485.00
502.00
484.00
486.00
474.38
132,400
Jun 26, 2026
467.00
485.00
467.00
483.00
471.45
110,500
Jun 25, 2026
464.00
464.00
456.00
462.00
450.96
47,600
Jun 24, 2026
456.00
465.00
454.00
461.00
449.98
68,400
Jun 23, 2026
460.00
460.00
450.00
453.00
442.17
95,100
Jun 22, 2026
465.00
470.00
457.00
463.00
451.93
92,300
Jun 19, 2026
485.00
485.00
465.00
465.00
453.88
69,600
Jun 18, 2026
473.00
495.00
473.00
483.00
471.45
155,600
Jun 17, 2026
455.00
481.00
455.00
473.00
461.69
137,400
Jun 16, 2026
454.00
461.00
452.00
454.00
443.15
121,700
Jun 15, 2026
460.00
468.00
453.00
454.00
443.15
223,600
Jun 12, 2026
472.00
472.00
460.00
463.00
451.93
189,600
Jun 11, 2026
473.00
473.00
470.00
470.00
458.76
124,100
Jun 10, 2026
467.00
484.00
457.00
478.00
466.57
356,700
Jun 9, 2026
520.00
535.00
512.00
525.00
512.45
225,000
Jun 8, 2026
510.00
520.00
507.00
513.00
500.74
160,500
Jun 5, 2026
499.00
539.00
499.00
530.00
517.33
236,600
Jun 4, 2026
501.00
505.00
498.00
499.00
487.07
73,300
Jun 3, 2026
507.00
510.00
500.00
504.00
491.95
91,500
Jun 2, 2026
501.00
510.00
498.00
510.00
497.81
86,600
Jun 1, 2026
506.00
508.00
498.00
503.00
490.98
143,600
May 29, 2026
512.00
514.00
503.00
504.00
491.95
89,200
May 28, 2026
509.00
517.00
504.00
512.00
499.76
98,200
May 27, 2026
512.00
518.00
505.00
511.00
498.78
77,600
May 26, 2026
505.00
517.00
503.00
509.00
496.83
92,000
May 25, 2026
515.00
518.00
503.00
507.00
494.88
98,200
May 22, 2026
508.00
513.00
503.00
512.00
499.76
111,600
May 21, 2026
511.00
518.00
502.00
508.00
495.86
82,900
May 20, 2026
524.00
524.00
506.00
509.00
496.83
125,400
May 19, 2026
525.00
541.00
516.00
526.00
513.43
136,900
May 18, 2026
526.00
530.00
520.00
524.00
511.47
118,200
May 15, 2026
526.00
540.00
526.00
534.00
521.24
63,200
May 14, 2026
545.00
547.00
526.00
530.00
517.33
136,700
May 13, 2026
545.00
554.00
545.00
547.00
533.92
37,800
May 12, 2026
553.00
559.00
545.00
546.00
532.95
89,200
May 11, 2026
560.00
562.00
550.00
552.00
538.80
98,700
May 8, 2026
560.00
563.00
549.00
561.00
547.59
97,100
May 7, 2026
551.00
556.00
549.00
554.00
540.76
87,300
May 1, 2026
544.00
550.00
542.00
548.00
534.90
60,400
Apr 30, 2026
546.00
549.00
542.00
544.00
531.00
67,100
Apr 28, 2026
545.00
553.00
544.00
551.00
537.83
88,300
Apr 27, 2026
552.00
555.00
540.00
545.00
531.97
175,800
Apr 24, 2026
585.00
585.00
564.00
565.00
551.49
150,000
Apr 23, 2026
588.00
588.00
575.00
585.00
571.02
159,900
Apr 22, 2026
608.00
617.00
579.00
587.00
572.97
304,800
Apr 21, 2026
580.00
593.00
570.00
588.00
573.94
283,100
Apr 20, 2026
566.00
584.00
563.00
575.00
561.26
176,100
Apr 17, 2026
569.00
575.00
560.00
568.00
554.42
181,300
Apr 16, 2026
572.00
579.00
569.00
575.00
561.26
145,000
Apr 15, 2026
573.00
581.00
567.00
570.00
556.37
155,400
Apr 14, 2026
572.00
579.00
568.00
571.00
557.35
139,100
Apr 13, 2026
565.00
579.00
564.00
570.00
556.37
105,800
Apr 10, 2026
573.00
579.00
565.00
565.00
551.49
94,300
Apr 9, 2026
595.00
596.00
569.00
570.00
556.37
300,700
Apr 8, 2026
570.00
588.00
570.00
583.00
569.06
327,400
Apr 7, 2026
562.00
570.00
556.00
563.00
549.54
127,500
Apr 6, 2026
565.00
572.00
558.00
561.00
547.59
162,300
Apr 3, 2026
568.00
580.00
565.00
567.00
553.45
111,200
Apr 2, 2026
598.00
600.00
561.00
571.00
557.35
373,900
Apr 1, 2026
577.00
598.00
575.00
598.00
583.71
167,400
Mar 31, 2026
585.00
590.00
571.00
571.00
557.35
166,700
Mar 30, 2026
580.00
599.00
572.00
595.00
580.78
127,200
Mar 27, 2026
570.00
597.00
570.00
590.00
575.90
134,700
Mar 26, 2026
600.00
608.00
577.00
579.00
565.16
129,600
Mar 25, 2026
596.00
607.00
593.00
605.00
590.54
200,200
Mar 24, 2026
583.00
607.00
581.00
594.00
579.80
209,200
Mar 23, 2026
584.00
585.00
566.00
567.00
553.45
245,900
Mar 19, 2026
605.00
610.00
601.00
601.00
586.63
197,400
Mar 18, 2026
606.00
631.00
606.00
625.00
610.06
219,100
Mar 17, 2026
645.00
647.00
610.00
610.00
595.42
285,200
Mar 16, 2026
629.00
658.00
609.00
639.00
623.73
522,400
Mar 13, 2026
665.00
665.00
625.00
629.00
613.96
1,054,600
Mar 12, 2026
708.00
718.00
651.00
705.00
688.15
2,704,700
Mar 11, 2026
539.00
643.00
539.00
643.00
627.63
2,083,500
Mar 10, 2026
520.00
549.00
520.00
543.00
530.02
159,300
Mar 9, 2026
507.00
515.00
500.00
512.00
499.76
207,800
Mar 6, 2026
530.00
542.00
524.00
526.00
513.43
117,600
Mar 5, 2026
519.00
545.00
519.00
533.00
520.26
236,100
Mar 4, 2026
520.00
527.00
494.00
503.00
490.98
462,900
Mar 3, 2026
555.00
561.00
535.00
536.00
523.19
274,500
Mar 2, 2026
570.00
576.00
556.00
558.00
544.66
286,800
Feb 27, 2026
576.00
586.00
574.00
585.00
571.02
223,000
Feb 26, 2026
563.00
577.00
563.00
568.00
554.42
195,000
Feb 25, 2026
569.00
574.00
550.00
563.00
549.54
350,200
Feb 24, 2026
592.00
595.00
566.00
569.00
555.40
305,800
Feb 20, 2026
612.00
614.00
591.00
598.00
583.71
229,200
Feb 19, 2026
616.00
618.00
605.00
610.00
595.42
140,100
Feb 18, 2026
609.00
617.00
608.00
611.00
596.39
179,700
Feb 17, 2026
614.00
615.00
601.00
607.00
592.49
139,000
Feb 16, 2026
602.00
619.00
595.00
614.00
599.32
305,900
Feb 13, 2026
610.00
614.00
591.00
596.00
581.75
493,800
Feb 12, 2026
618.00
634.00
615.00
624.00
609.08
301,900
Feb 10, 2026
607.00
635.00
607.00
618.00
603.23
429,200
Feb 9, 2026
641.00
641.00
605.00
609.00
594.44
566,600
Feb 6, 2026
627.00
635.00
608.00
630.00
614.94
351,900
Feb 5, 2026
629.00
660.00
626.00
647.00
631.53
386,700
Feb 4, 2026
607.00
629.00
604.00
626.00
611.04
315,100
Feb 3, 2026
592.00
617.00
587.00
606.00
591.51
316,300
Feb 2, 2026
610.00
618.00
580.00
582.00
568.09
500,700
Jan 30, 2026
611.00
620.00
603.00
616.00
601.27
314,700
Jan 29, 2026
656.00
656.00
614.00
621.00
606.16
452,500
Jan 28, 2026
680.00
680.00
655.00
660.00
644.22
383,600
Jan 27, 2026
632.00
683.00
627.00
682.00
665.70
849,800
Jan 26, 2026
637.00
648.00
622.00
625.00
610.06
243,600
Jan 23, 2026
623.00
663.00
617.00
641.00
625.68
484,400
Jan 22, 2026
620.00
631.00
608.00
623.00
608.11
352,400
Jan 21, 2026
633.00
636.00
612.00
617.00
602.25
718,900
Jan 20, 2026
698.00
702.00
655.00
663.00
647.15
858,600
Jan 19, 2026
696.00
725.00
661.00
698.00
681.31
1,205,800
Jan 16, 2026
767.00
767.00
640.00
706.00
689.12
4,134,400
Jan 15, 2026
600.00
667.00
596.00
667.00
651.06
1,553,600
Jan 14, 2026
512.00
575.00
510.00
567.00
553.45
894,200
Jan 13, 2026
540.00
543.00
516.00
516.00
503.67
420,800
Jan 9, 2026
495.00
527.00
492.00
520.00
507.57
359,900
Jan 8, 2026
507.00
512.00
498.00
498.00
486.10
275,500
Jan 7, 2026
506.00
514.00
501.00
510.00
497.81
330,000
Jan 6, 2026
520.00
520.00
505.00
512.00
499.76
393,700
Jan 5, 2026
521.00
548.00
515.00
517.00
504.64
479,400
Dec 30, 2025
576.00
577.00
516.00
519.00
506.59
1,383,800
Dec 29, 2025
518.00
589.00
518.00
575.00
561.26
1,959,700
Dec 26, 2025
501.00
518.00
471.00
516.00
503.67
1,285,000
Dec 25, 2025
438.00
506.00
435.00
494.00
482.19
1,910,100
Dec 24, 2025
420.00
433.00
414.00
433.00
422.65
552,400
Dec 23, 2025
415.00
431.00
415.00
419.00
408.98
549,000
Dec 22, 2025
412.00
413.00
399.00
402.00
392.39
571,600
Dec 19, 2025
414.00
423.00
408.00
412.00
402.15
440,600
Dec 18, 2025
428.00
431.00
414.00
414.00
404.10
573,900
Dec 17, 2025
450.00
452.00
434.00
435.00
424.60
369,300
Dec 16, 2025
466.00
469.00
443.00
447.00
436.31
420,900
Dec 15, 2025
479.00
481.00
456.00
461.00
449.98
634,800
Dec 12, 2025
500.00
512.00
476.00
481.00
469.50
722,900
Dec 11, 2025
514.00
527.00
499.00
499.00
487.07
884,000
Dec 10, 2025
576.00
581.00
555.00
567.00
553.45
506,800
Dec 9, 2025
593.00
595.00
576.00
579.00
565.16
282,800
Dec 8, 2025
554.00
597.00
554.00
590.00
575.90
440,600
Dec 5, 2025
567.00
574.00
553.00
553.00
539.78
236,700
Dec 4, 2025
564.00
572.00
562.00
570.00
556.37
196,200
Dec 3, 2025
566.00
575.00
556.00
566.00
552.47
284,100
Dec 2, 2025
593.00
600.00
575.00
576.00
562.23
223,300
Dec 1, 2025
591.00
604.00
588.00
594.00
579.80
346,700
Nov 28, 2025
578.00
592.00
574.00
581.00
567.11
223,500
Nov 27, 2025
592.00
599.00
571.00
572.00
558.33
440,800
Nov 26, 2025
610.00
614.00
585.00
592.00
577.85
466,400
Nov 25, 2025
618.00
620.00
604.00
608.00
593.47
254,100
Nov 21, 2025
605.00
616.00
602.00
608.00
593.47
286,800
Nov 20, 2025
622.00
622.00
604.00
610.00
595.42
310,800
Nov 19, 2025
618.00
622.00
603.00
608.00
593.47
246,800
Nov 18, 2025
630.00
636.00
608.00
610.00
595.42
361,300
Nov 17, 2025
655.00
668.00
621.00
629.00
613.96
414,800
Nov 14, 2025
634.00
679.00
632.00
660.00
644.22
805,900
Nov 13, 2025
637.00
643.00
614.00
615.00
600.30
271,000
Nov 12, 2025
611.00
641.00
608.00
641.00
625.68
372,800
Nov 11, 2025
614.00
617.00
601.00
608.00
593.47
243,300
Nov 10, 2025
619.00
628.00
614.00
614.00
599.32
170,100
Nov 7, 2025
610.00
622.00
608.00
617.00
602.25
178,400
Nov 6, 2025
625.00
633.00
615.00
615.00
600.30
195,200
Nov 5, 2025
619.00
629.00
600.00
623.00
608.11
410,500
Nov 4, 2025
640.00
646.00
614.00
624.00
609.08
400,700
