Tokyo - Delayed Quote
JPY
Oji Holdings Corporation (3861.T)
849.70
+35.50
(+4.36%)
As of 3:10:35 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 5, 2026
829.00
852.30
825.70
850.30
850.30
5,154,900
Nov 4, 2026
818.40
824.90
808.60
814.20
814.20
3,920,700
Nov 2, 2026
821.90
822.70
816.50
821.40
821.40
2,920,200
Oct 30, 2026
810.00
818.20
810.00
817.80
817.80
3,228,400
Oct 29, 2026
809.00
812.40
804.40
809.10
809.10
7,198,600
Oct 28, 2026
827.60
828.70
809.50
809.50
809.50
5,377,000
Oct 27, 2026
831.10
834.50
823.30
828.60
828.60
4,981,500
Oct 26, 2026
830.40
839.40
825.70
835.00
835.00
4,157,300
Oct 23, 2026
839.90
840.50
825.00
825.70
825.70
4,197,600
Oct 22, 2026
830.50
834.50
828.10
830.30
830.30
3,119,800
Oct 21, 2026
836.50
838.80
828.40
831.90
831.90
3,937,700
Oct 20, 2026
842.90
847.50
836.70
837.20
837.20
3,304,700
Oct 19, 2026
847.70
848.60
840.70
843.70
843.70
3,361,900
Oct 16, 2026
844.50
848.90
837.20
838.30
838.30
2,552,900
Oct 15, 2026
839.40
846.20
835.80
841.90
841.90
5,027,300
Oct 14, 2026
845.50
845.70
829.20
834.20
834.20
2,876,400
Oct 13, 2026
838.90
845.20
834.20
841.10
841.10
3,673,500
Oct 9, 2026
837.90
841.40
830.00
832.30
832.30
4,621,800
Oct 8, 2026
825.00
831.60
818.90
828.40
828.40
4,040,100
Oct 7, 2026
827.00
833.00
826.00
829.50
829.50
3,107,400
Oct 6, 2026
832.00
833.80
825.60
828.90
828.90
3,604,700
Oct 5, 2026
833.90
836.10
828.00
828.10
828.10
4,094,800
Oct 2, 2026
840.20
841.00
829.50
835.40
835.40
4,852,300
Oct 1, 2026
845.30
848.90
839.90
844.40
844.40
3,574,300
Sep 30, 2026
836.10
848.40
835.90
846.30
846.30
4,511,300
Sep 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
840.10
842.20
833.50
835.70
835.70
4,838,300
Sep 28, 2026
876.20
876.90
861.10
861.10
843.10
5,474,500
Sep 25, 2026
871.80
877.10
870.50
875.80
857.49
2,893,000
Sep 24, 2026
875.70
881.30
870.30
870.30
852.11
3,117,200
Sep 18, 2026
888.90
889.90
871.80
875.70
857.39
5,179,000
Sep 17, 2026
877.30
888.90
875.90
888.90
870.32
2,308,200
Sep 16, 2026
872.00
878.30
870.00
872.60
854.36
2,566,900
Sep 15, 2026
877.40
879.00
867.10
869.80
851.62
2,036,900
Sep 14, 2026
875.00
877.90
869.80
872.80
854.56
2,127,100
Sep 11, 2026
854.00
870.20
853.00
867.30
849.17
3,104,700
Sep 10, 2026
855.00
860.70
851.60
859.90
841.93
2,920,600
Sep 9, 2026
865.00
869.20
859.10
864.00
845.94
3,221,900
Sep 8, 2026
870.00
874.30
864.00
870.20
852.01
2,564,900
Sep 7, 2026
878.70
879.30
868.00
873.90
855.63
3,889,400
Sep 4, 2026
879.60
883.80
868.80
875.20
856.91
4,521,500
Sep 3, 2026
873.00
880.50
871.20
871.30
853.09
3,279,900
Sep 2, 2026
885.00
890.40
873.00
873.00
854.75
4,242,700
Sep 1, 2026
880.00
892.30
879.00
891.60
872.96
2,608,700
Aug 31, 2026
880.00
886.70
877.90
883.20
864.74
3,671,900
Aug 28, 2026
876.60
881.50
873.50
881.50
863.07
5,973,600
Aug 27, 2026
883.20
883.40
875.60
876.60
858.28
3,043,800
Aug 26, 2026
875.00
885.40
874.00
880.00
861.60
2,888,200
Aug 25, 2026
880.00
884.40
869.20
869.20
851.03
2,652,300
Aug 24, 2026
869.10
879.50
867.70
876.00
857.69
2,453,300
Aug 21, 2026
861.00
873.50
860.20
866.70
848.58
2,149,300
Aug 20, 2026
865.30
868.00
855.40
861.40
843.39
2,295,000
Aug 19, 2026
863.50
863.50
848.40
854.50
836.64
3,453,300
Aug 18, 2026
855.90
867.40
849.30
866.40
848.29
3,124,600
Aug 17, 2026
871.20
876.80
861.80
861.80
843.79
3,052,200
Aug 14, 2026
874.00
877.90
870.40
875.60
857.30
3,124,900
Aug 13, 2026
870.00
874.60
864.60
871.30
853.09
3,220,600
Aug 12, 2026
885.10
889.80
868.00
873.50
855.24
3,101,800
Aug 10, 2026
888.00
889.00
874.60
875.60
857.30
3,799,400
Aug 7, 2026
874.10
890.00
872.00
885.90
867.38
3,069,700
Aug 6, 2026
867.30
875.80
857.80
873.80
855.53
4,520,900
Aug 5, 2026
864.30
878.10
842.50
852.30
834.48
6,806,200
Aug 4, 2026
880.50
881.40
864.30
872.60
854.36
4,281,600
Aug 3, 2026
877.90
877.90
851.00
876.30
857.98
4,591,200
Jul 31, 2026
878.00
890.50
873.60
879.80
861.41
7,998,400
Jul 30, 2026
890.20
897.50
879.10
892.70
874.04
3,777,900
Jul 29, 2026
885.30
898.20
877.50
896.50
877.76
5,007,100
Jul 28, 2026
882.00
886.20
873.10
883.00
864.54
3,117,300
Jul 27, 2026
873.00
882.40
869.90
882.40
863.95
3,711,600
Jul 24, 2026
860.00
865.20
853.00
860.90
842.90
3,132,100
Jul 23, 2026
863.70
874.10
861.00
869.20
851.03
3,706,300
Jul 22, 2026
850.00
859.60
848.80
857.90
839.97
3,034,400
Jul 21, 2026
845.00
857.00
844.00
853.80
835.95
3,472,500
Jul 17, 2026
842.30
850.90
836.20
837.30
819.80
3,567,400
Jul 16, 2026
830.00
844.10
828.00
838.70
821.17
2,782,200
Jul 15, 2026
830.00
831.50
821.00
827.50
810.20
3,102,100
Jul 14, 2026
820.70
828.00
814.20
825.00
807.75
2,698,600
Jul 13, 2026
823.50
826.00
814.50
815.30
798.26
2,471,000
Jul 10, 2026
822.00
824.90
815.00
816.10
799.04
2,565,900
Jul 9, 2026
822.20
828.00
820.20
824.80
807.56
2,779,900
Jul 8, 2026
828.30
834.30
825.00
829.80
812.45
2,568,700
Jul 7, 2026
830.20
831.80
821.50
831.00
813.63
3,978,600
Jul 6, 2026
822.50
832.80
816.00
829.70
812.36
2,789,400
Jul 3, 2026
820.70
835.00
813.80
814.20
797.18
4,214,500
Jul 2, 2026
809.60
816.00
802.50
812.30
795.32
3,648,100
Jul 1, 2026
794.00
799.20
790.50
794.60
777.99
2,893,500
Jun 30, 2026
805.00
808.00
795.40
795.40
778.77
5,662,800
Jun 29, 2026
791.70
805.30
790.70
805.30
788.47
12,804,100
Jun 26, 2026
785.00
790.30
782.40
789.40
772.90
4,279,000
Jun 25, 2026
790.20
790.90
778.10
781.50
765.16
3,103,100
Jun 24, 2026
775.60
783.00
771.30
775.20
759.00
3,912,800
Jun 23, 2026
799.60
800.00
785.00
785.50
769.08
3,506,400
Jun 22, 2026
800.00
804.00
789.60
799.80
783.08
3,210,200
Jun 19, 2026
792.10
805.00
787.60
804.70
787.88
11,473,100
Jun 18, 2026
802.00
803.90
797.60
800.30
783.57
3,285,700
Jun 17, 2026
800.60
805.90
796.80
799.60
782.89
3,088,900
Jun 16, 2026
797.30
800.00
787.20
793.90
777.30
3,324,800
Jun 15, 2026
805.00
812.30
797.30
797.30
780.63
4,182,000
Jun 12, 2026
793.40
794.40
783.70
791.00
774.47
3,915,300
Jun 11, 2026
782.70
787.70
776.70
783.00
766.63
3,235,000
Jun 10, 2026
778.00
792.00
770.20
785.20
768.79
5,631,600
Jun 9, 2026
781.50
791.70
780.90
787.40
770.94
3,441,800
Jun 8, 2026
772.80
785.80
770.50
780.60
764.28
3,445,300
Jun 5, 2026
770.50
787.90
768.80
778.90
762.62
3,980,500
Jun 4, 2026
779.50
784.00
774.00
774.00
757.82
2,974,900
Jun 3, 2026
767.90
783.90
766.60
782.60
766.24
3,552,900
Jun 2, 2026
761.80
771.00
754.50
767.90
751.85
4,386,700
Jun 1, 2026
782.00
782.00
767.10
770.20
754.10
5,221,200
May 29, 2026
789.20
789.90
779.60
782.20
765.85
5,235,200
May 28, 2026
788.70
797.70
785.50
790.50
773.98
4,485,400
May 27, 2026
769.30
786.30
768.60
780.30
763.99
4,917,500
May 26, 2026
771.90
778.10
767.80
770.70
754.59
3,767,100
May 25, 2026
782.00
783.60
771.00
775.80
759.58
4,363,400
May 22, 2026
795.00
796.00
777.10
777.10
760.86
5,529,200
May 21, 2026
820.00
821.00
793.20
793.20
776.62
5,327,100
May 20, 2026
820.00
820.00
799.00
806.60
789.74
5,082,400
May 19, 2026
825.00
829.60
809.10
815.10
798.06
6,241,200
May 18, 2026
851.20
853.70
810.00
810.00
793.07
7,101,000
May 15, 2026
838.80
858.00
805.70
857.00
839.09
9,304,700
May 14, 2026
838.80
849.50
833.70
841.80
824.20
5,319,700
May 13, 2026
831.80
844.60
830.90
835.80
818.33
3,422,600
May 12, 2026
822.00
835.00
820.00
830.00
812.65
3,739,000
May 11, 2026
826.10
831.80
817.60
822.00
804.82
3,546,700
May 8, 2026
838.00
844.00
826.90
829.20
811.87
4,290,700
May 7, 2026
822.50
839.20
821.50
833.60
816.17
5,218,600
May 1, 2026
822.80
829.30
818.20
824.70
807.46
3,194,600
Apr 30, 2026
815.60
825.90
813.30
822.50
805.31
4,309,500
Apr 28, 2026
815.20
825.80
815.20
825.80
808.54
3,851,900
Apr 27, 2026
822.20
826.50
815.20
815.20
798.16
3,970,300
Apr 24, 2026
825.00
826.80
818.80
822.20
805.01
3,016,400
Apr 23, 2026
826.50
826.80
815.00
820.40
803.25
5,059,400
Apr 22, 2026
837.30
843.30
833.60
833.60
816.17
2,990,500
Apr 21, 2026
839.80
845.00
835.70
837.10
819.60
3,921,200
Apr 20, 2026
848.00
852.10
839.50
841.40
823.81
4,718,400
Apr 17, 2026
850.60
852.70
842.10
842.10
824.50
4,314,900
Apr 16, 2026
849.00
855.50
848.00
850.60
832.82
4,812,500
Apr 15, 2026
845.70
854.30
844.20
849.70
831.94
3,932,300
Apr 14, 2026
852.80
857.40
850.00
852.10
834.29
3,473,200
Apr 13, 2026
849.00
856.00
847.70
852.80
834.97
4,305,100
Apr 10, 2026
850.70
854.30
848.40
849.00
831.25
4,326,500
Apr 9, 2026
866.20
869.80
855.00
855.00
837.13
3,472,000
Apr 8, 2026
858.10
863.20
850.10
858.10
840.16
5,718,700
Apr 7, 2026
854.50
858.10
846.60
846.90
829.20
3,468,100
Apr 6, 2026
853.00
857.80
849.60
851.10
833.31
3,112,600
Apr 3, 2026
844.60
856.10
844.30
852.50
834.68
3,573,100
Apr 2, 2026
859.80
867.50
844.30
847.20
829.49
4,344,400
Apr 1, 2026
860.00
860.80
843.00
853.80
835.95
6,153,500
Mar 31, 2026
843.00
855.20
836.30
847.30
829.59
4,577,400
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
830.00
840.80
824.00
838.30
820.78
5,476,900
Mar 27, 2026
862.00
875.00
861.10
871.20
835.37
5,424,300
Mar 26, 2026
857.70
864.30
851.30
861.10
825.68
5,635,200
Mar 25, 2026
886.80
887.00
871.70
872.70
836.80
4,287,900
Mar 24, 2026
870.30
872.90
862.90
866.80
831.15
4,619,400
Mar 23, 2026
864.90
865.00
850.00
854.00
818.87
7,471,700
Mar 19, 2026
903.40
908.00
875.30
875.30
839.30
8,403,300
Mar 18, 2026
909.00
917.10
908.00
914.10
876.50
3,437,800
Mar 17, 2026
904.00
915.00
903.00
907.60
870.27
2,285,900
Mar 16, 2026
908.30
910.00
898.10
901.30
864.23
3,214,000
Mar 13, 2026
908.60
921.80
905.60
908.20
870.84
3,564,200
Mar 12, 2026
920.00
924.70
906.80
913.60
876.02
4,170,200
Mar 11, 2026
934.90
938.50
923.30
923.30
885.32
3,247,900
Mar 10, 2026
927.70
934.60
919.50
922.70
884.75
3,901,700
Mar 9, 2026
899.80
917.00
890.20
912.70
875.16
7,859,300
Mar 6, 2026
915.40
928.70
913.50
925.90
887.82
3,054,200
Mar 5, 2026
942.70
950.40
929.40
930.40
892.13
4,937,300
Mar 4, 2026
920.00
934.40
911.80
927.70
889.54
5,846,500
Mar 3, 2026
966.00
977.50
947.00
948.70
909.68
6,358,800
Mar 2, 2026
970.00
987.90
962.00
987.90
947.26
3,959,600
Feb 27, 2026
986.90
989.20
976.40
984.50
944.00
4,987,700
Feb 26, 2026
988.00
990.70
979.20
979.70
939.40
3,267,100
Feb 25, 2026
983.30
987.50
975.50
978.50
938.25
3,341,800
Feb 24, 2026
971.70
984.30
965.20
981.50
941.13
3,645,500
Feb 20, 2026
973.10
976.50
967.20
971.60
931.64
3,386,500
Feb 19, 2026
978.40
978.40
959.10
974.20
934.13
4,255,900
Feb 18, 2026
975.00
990.30
974.10
986.70
946.11
2,521,800
Feb 17, 2026
963.70
976.20
961.00
974.70
934.61
2,699,300
Feb 16, 2026
979.40
980.00
961.60
964.10
924.44
3,478,900
Feb 13, 2026
977.70
983.80
962.40
978.00
937.77
4,679,300
Feb 12, 2026
961.80
977.00
959.10
973.80
933.74
3,595,500
Feb 10, 2026
949.30
962.10
947.40
955.20
915.91
3,849,300
Feb 9, 2026
930.70
954.70
921.00
945.60
906.70
6,376,300
Feb 6, 2026
955.70
964.00
911.00
913.50
875.93
9,367,200
Feb 5, 2026
962.00
968.80
953.30
954.40
915.14
5,194,400
Feb 4, 2026
940.50
951.90
935.70
947.60
908.62
3,962,100
Feb 3, 2026
919.60
938.70
914.80
937.30
898.75
3,684,100
Feb 2, 2026
923.80
927.50
911.20
911.20
873.72
3,374,900
Jan 30, 2026
906.00
919.30
906.00
915.20
877.56
4,655,900
Jan 29, 2026
902.00
913.50
894.90
912.20
874.68
3,738,600
Jan 28, 2026
909.00
913.50
905.10
905.10
867.87
3,735,800
Jan 27, 2026
906.00
914.40
904.50
912.00
874.49
3,793,700
Jan 26, 2026
915.10
917.50
905.00
911.50
874.01
3,498,300
Jan 23, 2026
916.50
923.40
916.00
920.80
882.92
3,038,500
Jan 22, 2026
914.60
924.70
913.80
917.40
879.66
2,933,700
Jan 21, 2026
915.10
927.50
909.00
910.40
872.95
4,583,000
Jan 20, 2026
924.00
926.20
916.60
925.90
887.82
2,692,000
Jan 19, 2026
922.30
928.10
916.30
925.30
887.24
3,255,000
Jan 16, 2026
920.00
923.60
915.10
918.70
880.91
2,725,900
Jan 15, 2026
914.00
924.70
913.30
922.70
884.75
3,587,600
Jan 14, 2026
908.10
918.10
907.00
914.10
876.50
4,020,200
Jan 13, 2026
905.00
908.60
896.00
907.40
870.08
4,612,300
Jan 9, 2026
900.40
905.40
893.70
894.50
857.71
3,201,200
Jan 8, 2026
895.00
903.10
891.00
891.00
854.35
3,178,900
Jan 7, 2026
890.00
895.80
886.40
894.60
857.80
3,012,600
Jan 6, 2026
884.50
897.40
884.50
894.30
857.51
3,743,800
Jan 5, 2026
866.90
883.20
864.10
883.20
846.87
5,204,500
Dec 30, 2025
862.00
866.80
858.20
860.20
824.82
2,930,900
Dec 29, 2025
864.10
865.00
857.50
862.50
827.02
3,366,900
Dec 26, 2025
862.00
865.80
856.50
862.00
826.54
2,368,900
Dec 25, 2025
857.80
861.10
853.00
861.10
825.68
1,723,400
Dec 24, 2025
853.00
862.40
850.80
854.70
819.54
2,499,200
Dec 23, 2025
848.10
856.40
846.80
852.70
817.63
2,866,000
Dec 22, 2025
856.80
859.00
846.50
847.10
812.26
3,487,100
Dec 19, 2025
850.00
855.10
842.30
852.10
817.05
7,363,600
Dec 18, 2025
839.30
853.30
838.00
850.80
815.80
4,540,600
Dec 17, 2025
845.00
849.60
834.20
835.00
800.65
5,244,900
Dec 16, 2025
832.80
859.80
823.80
842.20
807.56
10,354,400
Dec 15, 2025
826.60
832.00
823.40
832.00
797.78
4,421,500
Dec 12, 2025
817.40
825.40
814.90
825.20
791.26
4,536,200
Dec 11, 2025
816.30
822.90
815.40
817.50
783.87
3,193,400
Dec 10, 2025
808.00
813.30
805.00
813.20
779.75
3,062,100
Dec 9, 2025
825.80
826.50
803.50
808.00
774.76
3,999,800
Dec 8, 2025
812.00
825.80
809.00
825.80
791.83
5,004,700
Dec 5, 2025
809.00
811.10
799.00
808.40
775.15
4,387,400
Dec 4, 2025
803.70
809.90
799.00
808.80
775.53
3,550,400
Dec 3, 2025
811.90
818.50
802.40
804.60
771.50
3,128,600
Dec 2, 2025
811.70
816.60
804.90
804.90
771.79
3,976,200
Dec 1, 2025
825.30
827.00
813.10
813.10
779.65
4,333,300
Nov 28, 2025
821.90
826.80
819.30
821.80
788.00
6,602,100
Nov 27, 2025
821.90
823.60
818.00
818.00
784.35
2,099,600
Nov 26, 2025
807.50
823.50
805.60
821.90
788.09
4,535,300
Nov 25, 2025
803.10
804.90
797.00
800.70
767.77
2,832,000
Nov 21, 2025
785.00
801.00
784.00
801.00
768.05
4,857,100
Nov 20, 2025
788.00
797.00
784.20
789.70
757.22
3,349,500
Nov 19, 2025
785.90
793.00
782.20
788.00
755.59
3,901,700
Nov 18, 2025
775.10
782.80
770.50
781.80
749.64
4,020,400
Nov 17, 2025
795.00
799.40
775.00
776.20
744.27
4,677,300
Nov 14, 2025
794.10
801.10
788.00
799.90
767.00
4,043,600
Nov 13, 2025
790.20
794.50
786.70
793.40
760.77
3,379,900
Nov 12, 2025
776.30
786.70
775.00
786.70
754.34
3,619,300
Nov 11, 2025
783.00
783.00
767.00
775.30
743.41
4,127,800
Nov 10, 2025
767.70
785.60
765.00
785.60
753.29
4,739,900
Nov 7, 2025
780.00
782.40
753.20
771.00
739.29
7,827,400
Nov 6, 2025
778.40
784.00
775.30
782.50
750.31
4,110,000
Nov 5, 2025
771.00
776.10
762.30
776.10
744.18
6,471,500
