TYO:7628
OHASHI TECHNICA INC. Stock Price (Quote)
JP¥1,568.00
-9.00 (-0.571%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,519.00 | JP¥1,625.00 | Thursday, 2nd May 2024 7628.T stock ended at JP¥1,568.00. This is 0.571% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.639% from a day low at JP¥1,566.00 to a day high of JP¥1,576.00. |
90 days | JP¥1,519.00 | JP¥1,895.00 | |
52 weeks | JP¥1,508.00 | JP¥1,911.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,576.00 | JP¥1,576.00 | JP¥1,566.00 | JP¥1,568.00 | 11 300 |
May 01, 2024 | JP¥1,580.00 | JP¥1,580.00 | JP¥1,558.00 | JP¥1,577.00 | 14 000 |
Apr 30, 2024 | JP¥1,569.00 | JP¥1,589.00 | JP¥1,568.00 | JP¥1,586.00 | 15 400 |
Apr 26, 2024 | JP¥1,570.00 | JP¥1,575.00 | JP¥1,548.00 | JP¥1,568.00 | 23 800 |
Apr 25, 2024 | JP¥1,557.00 | JP¥1,576.00 | JP¥1,550.00 | JP¥1,573.00 | 22 600 |
Apr 24, 2024 | JP¥1,548.00 | JP¥1,561.00 | JP¥1,536.00 | JP¥1,557.00 | 21 400 |
Apr 23, 2024 | JP¥1,550.00 | JP¥1,550.00 | JP¥1,526.00 | JP¥1,535.00 | 15 700 |
Apr 22, 2024 | JP¥1,537.00 | JP¥1,552.00 | JP¥1,528.00 | JP¥1,540.00 | 19 800 |
Apr 19, 2024 | JP¥1,550.00 | JP¥1,550.00 | JP¥1,519.00 | JP¥1,530.00 | 32 500 |
Apr 18, 2024 | JP¥1,531.00 | JP¥1,557.00 | JP¥1,531.00 | JP¥1,553.00 | 17 300 |
Apr 17, 2024 | JP¥1,548.00 | JP¥1,550.00 | JP¥1,531.00 | JP¥1,535.00 | 21 200 |
Apr 16, 2024 | JP¥1,572.00 | JP¥1,572.00 | JP¥1,547.00 | JP¥1,548.00 | 23 800 |
Apr 15, 2024 | JP¥1,565.00 | JP¥1,584.00 | JP¥1,555.00 | JP¥1,580.00 | 20 900 |
Apr 12, 2024 | JP¥1,593.00 | JP¥1,599.00 | JP¥1,577.00 | JP¥1,578.00 | 23 200 |
Apr 11, 2024 | JP¥1,612.00 | JP¥1,612.00 | JP¥1,585.00 | JP¥1,598.00 | 21 500 |
Apr 10, 2024 | JP¥1,604.00 | JP¥1,625.00 | JP¥1,600.00 | JP¥1,621.00 | 16 800 |
Apr 09, 2024 | JP¥1,611.00 | JP¥1,611.00 | JP¥1,593.00 | JP¥1,610.00 | 16 900 |
Apr 08, 2024 | JP¥1,599.00 | JP¥1,607.00 | JP¥1,594.00 | JP¥1,605.00 | 18 400 |
Apr 05, 2024 | JP¥1,589.00 | JP¥1,613.00 | JP¥1,588.00 | JP¥1,604.00 | 20 000 |
Apr 04, 2024 | JP¥1,609.00 | JP¥1,617.00 | JP¥1,586.00 | JP¥1,610.00 | 29 900 |
Apr 03, 2024 | JP¥1,590.00 | JP¥1,622.00 | JP¥1,578.00 | JP¥1,609.00 | 25 200 |
Apr 02, 2024 | JP¥1,613.00 | JP¥1,624.00 | JP¥1,590.00 | JP¥1,595.00 | 29 800 |
Apr 01, 2024 | JP¥1,646.00 | JP¥1,646.00 | JP¥1,613.00 | JP¥1,617.00 | 24 000 |
Mar 29, 2024 | JP¥1,645.00 | JP¥1,649.00 | JP¥1,630.00 | JP¥1,644.00 | 16 100 |
Mar 28, 2024 | JP¥1,671.00 | JP¥1,686.00 | JP¥1,637.00 | JP¥1,637.00 | 34 700 |