Oriental Chain Mfg. Co., Ltd. (6380.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2,030.00 | 2,030.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,200 |
| 28 May 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 600 |
| 27 May 2024 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,200 |
| 24 May 2024 | 1,991.00 | 2,100.00 | 1,961.00 | 2,040.00 | 2,040.00 | 14,400 |
| 23 May 2024 | 1,897.00 | 1,997.00 | 1,896.00 | 1,990.00 | 1,990.00 | 5,800 |
| 22 May 2024 | 1,870.00 | 1,900.00 | 1,837.00 | 1,898.00 | 1,898.00 | 700 |
| 21 May 2024 | 1,935.00 | 1,935.00 | 1,856.00 | 1,874.00 | 1,874.00 | 2,000 |
| 20 May 2024 | 1,890.00 | 1,948.00 | 1,890.00 | 1,948.00 | 1,948.00 | 3,600 |
| 17 May 2024 | 1,929.00 | 1,948.00 | 1,887.00 | 1,887.00 | 1,887.00 | 500 |
| 16 May 2024 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 100 |
| 15 May 2024 | 1,870.00 | 1,950.00 | 1,870.00 | 1,949.00 | 1,949.00 | 1,100 |
| 14 May 2024 | 1,875.00 | 1,957.00 | 1,869.00 | 1,900.00 | 1,900.00 | 3,300 |
| 13 May 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - |
| 10 May 2024 | 1,996.00 | 1,996.00 | 1,876.00 | 1,955.00 | 1,955.00 | 600 |
| 09 May 2024 | 2,010.00 | 2,010.00 | 1,996.00 | 1,996.00 | 1,996.00 | 200 |
| 08 May 2024 | 2,000.00 | 2,048.00 | 1,970.00 | 2,048.00 | 2,048.00 | 1,800 |
| 07 May 2024 | 2,051.00 | 2,051.00 | 1,980.00 | 1,999.00 | 1,999.00 | 2,400 |
| 02 May 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 200 |
| 01 May 2024 | 2,050.00 | 2,051.00 | 2,050.00 | 2,051.00 | 2,051.00 | 200 |
| 30 Apr 2024 | 1,981.00 | 2,000.00 | 1,981.00 | 2,000.00 | 2,000.00 | 200 |
| 26 Apr 2024 | 1,997.00 | 2,020.00 | 1,981.00 | 1,981.00 | 1,981.00 | 300 |
| 25 Apr 2024 | 2,026.00 | 2,076.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,400 |
| 24 Apr 2024 | 1,987.00 | 2,079.00 | 1,949.00 | 2,076.00 | 2,076.00 | 1,100 |
| 23 Apr 2024 | 2,056.00 | 2,056.00 | 2,000.00 | 2,001.00 | 2,001.00 | 3,900 |
| 22 Apr 2024 | 2,163.00 | 2,163.00 | 2,052.00 | 2,052.00 | 2,052.00 | 3,000 |
| 19 Apr 2024 | 2,011.00 | 2,114.00 | 2,011.00 | 2,113.00 | 2,113.00 | 3,000 |
| 18 Apr 2024 | 2,099.00 | 2,110.00 | 2,011.00 | 2,011.00 | 2,011.00 | 9,400 |
| 17 Apr 2024 | 2,108.00 | 2,109.00 | 2,101.00 | 2,108.00 | 2,108.00 | 1,400 |
| 16 Apr 2024 | 2,039.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | 11,900 |
| 15 Apr 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,089.00 | 2,089.00 | 1,200 |
| 12 Apr 2024 | 2,086.00 | 2,129.00 | 2,086.00 | 2,100.00 | 2,100.00 | 9,200 |
| 11 Apr 2024 | 2,011.00 | 2,146.00 | 2,011.00 | 2,120.00 | 2,120.00 | 5,300 |
| 10 Apr 2024 | 1,942.00 | 1,971.00 | 1,903.00 | 1,971.00 | 1,971.00 | 600 |
| 09 Apr 2024 | 1,950.00 | 2,100.00 | 1,950.00 | 1,982.00 | 1,982.00 | 12,100 |
| 08 Apr 2024 | 1,909.00 | 1,950.00 | 1,909.00 | 1,950.00 | 1,950.00 | 6,700 |
| 05 Apr 2024 | 1,865.00 | 1,892.00 | 1,865.00 | 1,891.00 | 1,891.00 | 3,100 |
| 04 Apr 2024 | 1,891.00 | 1,892.00 | 1,889.00 | 1,891.00 | 1,891.00 | 4,400 |
| 03 Apr 2024 | 1,898.00 | 1,910.00 | 1,858.00 | 1,891.00 | 1,891.00 | 1,800 |
| 02 Apr 2024 | 1,892.00 | 1,907.00 | 1,857.00 | 1,907.00 | 1,907.00 | 1,600 |
| 01 Apr 2024 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | 400 |
| 29 Mar 2024 | 1,880.00 | 1,880.00 | 1,874.00 | 1,879.00 | 1,879.00 | 5,600 |
| 28 Mar 2024 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 1,200 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 1,752.00 | 1,840.00 | 1,749.00 | 1,840.00 | 1,825.00 | 2,200 |
| 26 Mar 2024 | 1,780.00 | 1,780.00 | 1,758.00 | 1,758.00 | 1,743.67 | 900 |
| 25 Mar 2024 | 1,759.00 | 1,800.00 | 1,759.00 | 1,780.00 | 1,765.49 | 1,400 |
| 22 Mar 2024 | 1,800.00 | 1,800.00 | 1,762.00 | 1,762.00 | 1,747.64 | 200 |
| 21 Mar 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,785.33 | 300 |
| 19 Mar 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,785.33 | 400 |
| 18 Mar 2024 | 1,761.00 | 1,859.00 | 1,761.00 | 1,769.00 | 1,754.58 | 4,300 |
| 15 Mar 2024 | 1,795.00 | 1,801.00 | 1,769.00 | 1,801.00 | 1,786.32 | 400 |
| 14 Mar 2024 | 1,833.00 | 1,872.00 | 1,833.00 | 1,835.00 | 1,820.04 | 1,100 |
| 13 Mar 2024 | 1,834.00 | 1,873.00 | 1,832.00 | 1,873.00 | 1,857.73 | 1,600 |
| 12 Mar 2024 | 1,761.00 | 1,900.00 | 1,761.00 | 1,833.00 | 1,818.06 | 2,100 |
| 11 Mar 2024 | 1,768.00 | 1,801.00 | 1,729.00 | 1,801.00 | 1,786.32 | 2,600 |
| 08 Mar 2024 | 1,826.00 | 1,826.00 | 1,768.00 | 1,768.00 | 1,753.59 | 200 |
| 07 Mar 2024 | 1,767.00 | 1,843.00 | 1,767.00 | 1,826.00 | 1,811.11 | 1,100 |
| 06 Mar 2024 | 1,850.00 | 1,850.00 | 1,767.00 | 1,767.00 | 1,752.60 | 8,900 |
| 05 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,834.92 | 100 |
| 04 Mar 2024 | 1,804.00 | 1,850.00 | 1,804.00 | 1,850.00 | 1,834.92 | 800 |
| 01 Mar 2024 | 1,791.00 | 1,818.00 | 1,791.00 | 1,806.00 | 1,791.28 | 3,000 |
| 29 Feb 2024 | 1,870.00 | 1,870.00 | 1,831.00 | 1,831.00 | 1,816.07 | 400 |
| 28 Feb 2024 | 1,860.00 | 1,888.00 | 1,860.00 | 1,888.00 | 1,872.61 | 500 |
| 27 Feb 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,844.84 | - |
| 26 Feb 2024 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,844.84 | 400 |
| 22 Feb 2024 | 1,891.00 | 1,899.00 | 1,866.00 | 1,896.00 | 1,880.54 | 1,800 |
| 21 Feb 2024 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,835.91 | 600 |
| 20 Feb 2024 | 1,900.00 | 1,900.00 | 1,853.00 | 1,873.00 | 1,857.73 | 2,000 |
| 19 Feb 2024 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,924.18 | 1,700 |
| 16 Feb 2024 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,834.92 | 300 |
| 15 Feb 2024 | 1,852.00 | 1,852.00 | 1,850.00 | 1,850.00 | 1,834.92 | 200 |
| 14 Feb 2024 | 1,890.00 | 1,899.00 | 1,850.00 | 1,859.00 | 1,843.85 | 700 |
| 13 Feb 2024 | 1,850.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,834.92 | 800 |
| 09 Feb 2024 | 1,825.00 | 1,899.00 | 1,825.00 | 1,899.00 | 1,883.52 | 1,600 |
| 08 Feb 2024 | 1,860.00 | 1,865.00 | 1,822.00 | 1,865.00 | 1,849.80 | 2,900 |
| 07 Feb 2024 | 1,857.00 | 1,900.00 | 1,795.00 | 1,860.00 | 1,844.84 | 1,700 |
| 06 Feb 2024 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,841.86 | 300 |
| 05 Feb 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,881.54 | - |
| 02 Feb 2024 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,881.54 | 100 |
| 01 Feb 2024 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,875.58 | 100 |
| 31 Jan 2024 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,836.90 | - |
| 30 Jan 2024 | 1,812.00 | 1,852.00 | 1,812.00 | 1,852.00 | 1,836.90 | 900 |
| 29 Jan 2024 | 1,811.00 | 1,851.00 | 1,811.00 | 1,846.00 | 1,830.95 | 400 |
| 26 Jan 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,800.20 | 100 |
| 25 Jan 2024 | 1,849.00 | 1,849.00 | 1,815.00 | 1,849.00 | 1,833.93 | 500 |
| 24 Jan 2024 | 1,826.00 | 1,849.00 | 1,826.00 | 1,849.00 | 1,833.93 | 600 |
| 23 Jan 2024 | 1,900.00 | 1,900.00 | 1,826.00 | 1,866.00 | 1,850.79 | 2,300 |
| 22 Jan 2024 | 1,844.00 | 1,940.00 | 1,844.00 | 1,862.00 | 1,846.82 | 3,300 |
| 19 Jan 2024 | 1,850.00 | 1,850.00 | 1,795.00 | 1,835.00 | 1,820.04 | 500 |
| 18 Jan 2024 | 1,751.00 | 1,831.00 | 1,751.00 | 1,831.00 | 1,816.07 | 300 |
| 17 Jan 2024 | 1,814.00 | 1,840.00 | 1,728.00 | 1,791.00 | 1,776.40 | 4,000 |
| 16 Jan 2024 | 1,840.00 | 1,873.00 | 1,803.00 | 1,854.00 | 1,838.89 | 700 |
| 15 Jan 2024 | 1,819.00 | 1,845.00 | 1,805.00 | 1,845.00 | 1,829.96 | 400 |
| 12 Jan 2024 | 1,868.00 | 1,903.00 | 1,852.00 | 1,859.00 | 1,843.85 | 600 |
| 11 Jan 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,892.45 | - |
| 10 Jan 2024 | 1,910.00 | 1,910.00 | 1,908.00 | 1,908.00 | 1,892.45 | 200 |
| 09 Jan 2024 | 1,870.00 | 1,897.00 | 1,870.00 | 1,880.00 | 1,864.67 | 600 |
| 05 Jan 2024 | 1,909.00 | 1,909.00 | 1,871.00 | 1,874.00 | 1,858.72 | 600 |
| 04 Jan 2024 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,895.42 | - |
| 29 Dec 2023 | 1,968.00 | 1,968.00 | 1,901.00 | 1,911.00 | 1,895.42 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.