Comparing Back to the side-by-side chart ↗
Oji Holdings Corporation (3861.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 844.50 | 848.90 | 837.20 | 838.30 | -0.43% | 2,552,900 |
| 2026-10-15 | 839.40 | 846.20 | 835.80 | 841.90 | +0.92% | 5,027,300 |
| 2026-10-14 | 845.50 | 845.70 | 829.20 | 834.20 | -0.82% | 2,876,400 |
| 2026-10-13 | 838.90 | 845.20 | 834.20 | 841.10 | +1.06% | 3,673,500 |
| 2026-10-09 | 837.90 | 841.40 | 830.00 | 832.30 | +0.47% | 4,621,800 |
| 2026-10-08 | 825.00 | 831.60 | 818.90 | 828.40 | -0.13% | 4,040,100 |
| 2026-10-07 | 827.00 | 833.00 | 826.00 | 829.50 | +0.07% | 3,107,400 |
| 2026-10-06 | 832.00 | 833.80 | 825.60 | 828.90 | +0.10% | 3,604,700 |
| 2026-10-05 | 833.90 | 836.10 | 828.00 | 828.10 | -0.87% | 4,094,800 |
| 2026-10-02 | 840.20 | 841.00 | 829.50 | 835.40 | -1.07% | 4,852,300 |
| 2026-10-01 | 845.30 | 848.90 | 839.90 | 844.40 | -0.22% | 3,574,300 |
| 2026-09-30 | 836.10 | 848.40 | 835.90 | 846.30 | +1.27% | 4,511,300 |
| 2026-09-29 | 840.10 | 842.20 | 833.50 | 835.70 | -2.95% | 4,838,300 |
| 2026-09-28 | 876.20 | 876.90 | 861.10 | 861.10 | -1.68% | 5,474,500 |
| 2026-09-25 | 871.80 | 877.10 | 870.50 | 875.80 | +0.63% | 2,893,000 |
| 2026-09-24 | 875.70 | 881.30 | 870.30 | 870.30 | -0.62% | 3,117,200 |
| 2026-09-18 | 888.90 | 889.90 | 871.80 | 875.70 | -1.48% | 5,179,000 |
| 2026-09-17 | 877.30 | 888.90 | 875.90 | 888.90 | +1.87% | 2,308,200 |
| 2026-09-16 | 872.00 | 878.30 | 870.00 | 872.60 | +0.32% | 2,566,900 |
| 2026-09-15 | 877.40 | 879.00 | 867.10 | 869.80 | -0.34% | 2,036,900 |
| 2026-09-14 | 875.00 | 877.90 | 869.80 | 872.80 | +0.63% | 2,127,100 |
| 2026-09-11 | 854.00 | 870.20 | 853.00 | 867.30 | +0.86% | 3,104,700 |
| 2026-09-10 | 855.00 | 860.70 | 851.60 | 859.90 | -0.47% | 2,920,600 |
| 2026-09-09 | 865.00 | 869.20 | 859.10 | 864.00 | -0.71% | 3,221,900 |
| 2026-09-08 | 870.00 | 874.30 | 864.00 | 870.20 | -0.42% | 2,564,900 |
| 2026-09-07 | 878.70 | 879.30 | 868.00 | 873.90 | -0.15% | 3,889,400 |
| 2026-09-04 | 879.60 | 883.80 | 868.80 | 875.20 | +0.45% | 4,521,500 |
| 2026-09-03 | 873.00 | 880.50 | 871.20 | 871.30 | -0.19% | 3,279,900 |
| 2026-09-02 | 885.00 | 890.40 | 873.00 | 873.00 | -2.09% | 4,242,700 |
| 2026-09-01 | 880.00 | 892.30 | 879.00 | 891.60 | +0.95% | 2,608,700 |
| 2026-08-31 | 880.00 | 886.70 | 877.90 | 883.20 | +0.19% | 3,671,900 |
| 2026-08-28 | 876.60 | 881.50 | 873.50 | 881.50 | +0.56% | 5,973,600 |
| 2026-08-27 | 883.20 | 883.40 | 875.60 | 876.60 | -0.39% | 3,043,800 |
| 2026-08-26 | 875.00 | 885.40 | 874.00 | 880.00 | +1.24% | 2,888,200 |
| 2026-08-25 | 880.00 | 884.40 | 869.20 | 869.20 | -0.78% | 2,652,300 |
| 2026-08-24 | 869.10 | 879.50 | 867.70 | 876.00 | +1.07% | 2,453,300 |
| 2026-08-21 | 861.00 | 873.50 | 860.20 | 866.70 | +0.62% | 2,149,300 |
| 2026-08-20 | 865.30 | 868.00 | 855.40 | 861.40 | +0.81% | 2,295,000 |
| 2026-08-19 | 863.50 | 863.50 | 848.40 | 854.50 | -1.37% | 3,453,300 |
| 2026-08-18 | 855.90 | 867.40 | 849.30 | 866.40 | +0.53% | 3,124,600 |
| 2026-08-17 | 871.20 | 876.80 | 861.80 | 861.80 | -1.58% | 3,052,200 |
| 2026-08-14 | 874.00 | 877.90 | 870.40 | 875.60 | +0.49% | 3,124,900 |
| 2026-08-13 | 870.00 | 874.60 | 864.60 | 871.30 | -0.25% | 3,220,600 |
| 2026-08-12 | 885.10 | 889.80 | 868.00 | 873.50 | -0.24% | 3,101,800 |
| 2026-08-10 | 888.00 | 889.00 | 874.60 | 875.60 | -1.16% | 3,799,400 |
| 2026-08-07 | 874.10 | 890.00 | 872.00 | 885.90 | +1.38% | 3,069,700 |
| 2026-08-06 | 867.30 | 875.80 | 857.80 | 873.80 | +2.52% | 4,520,900 |
| 2026-08-05 | 864.30 | 878.10 | 842.50 | 852.30 | -2.33% | 6,806,200 |
| 2026-08-04 | 880.50 | 881.40 | 864.30 | 872.60 | -0.42% | 4,281,600 |
| 2026-08-03 | 877.90 | 877.90 | 851.00 | 876.30 | -0.40% | 4,591,200 |
| 2026-07-31 | 878.00 | 890.50 | 873.60 | 879.80 | -1.45% | 7,998,400 |
| 2026-07-30 | 890.20 | 897.50 | 879.10 | 892.70 | -0.42% | 3,777,900 |
| 2026-07-29 | 885.30 | 898.20 | 877.50 | 896.50 | +1.53% | 5,007,100 |
| 2026-07-28 | 882.00 | 886.20 | 873.10 | 883.00 | +0.07% | 3,117,300 |
| 2026-07-27 | 873.00 | 882.40 | 869.90 | 882.40 | +2.50% | 3,711,600 |
| 2026-07-24 | 860.00 | 865.20 | 853.00 | 860.90 | -0.95% | 3,132,100 |
| 2026-07-23 | 863.70 | 874.10 | 861.00 | 869.20 | +1.32% | 3,706,300 |
| 2026-07-22 | 850.00 | 859.60 | 848.80 | 857.90 | +0.48% | 3,034,400 |
| 2026-07-21 | 845.00 | 857.00 | 844.00 | 853.80 | +1.97% | 3,472,500 |
| 2026-07-17 | 842.30 | 850.90 | 836.20 | 837.30 | -0.17% | 3,567,400 |
| 2026-07-16 | 830.00 | 844.10 | 828.00 | 838.70 | +1.35% | 2,782,200 |
| 2026-07-15 | 830.00 | 831.50 | 821.00 | 827.50 | +0.30% | 3,102,100 |
| 2026-07-14 | 820.70 | 828.00 | 814.20 | 825.00 | +1.19% | 2,698,600 |
| 2026-07-13 | 823.50 | 826.00 | 814.50 | 815.30 | -0.10% | 2,471,000 |
| 2026-07-10 | 822.00 | 824.90 | 815.00 | 816.10 | -1.05% | 2,565,900 |
| 2026-07-09 | 822.20 | 828.00 | 820.20 | 824.80 | -0.60% | 2,779,900 |
| 2026-07-08 | 828.30 | 834.30 | 825.00 | 829.80 | -0.14% | 2,568,700 |
| 2026-07-07 | 830.20 | 831.80 | 821.50 | 831.00 | +0.16% | 3,978,600 |
| 2026-07-06 | 822.50 | 832.80 | 816.00 | 829.70 | +1.90% | 2,789,400 |
| 2026-07-03 | 820.70 | 835.00 | 813.80 | 814.20 | +0.23% | 4,214,500 |
| 2026-07-02 | 809.60 | 816.00 | 802.50 | 812.30 | +2.23% | 3,648,100 |
| 2026-07-01 | 794.00 | 799.20 | 790.50 | 794.60 | -0.10% | 2,893,500 |
| 2026-06-30 | 805.00 | 808.00 | 795.40 | 795.40 | -1.23% | 5,662,800 |
| 2026-06-29 | 791.70 | 805.30 | 790.70 | 805.30 | +2.01% | 12,804,100 |
| 2026-06-26 | 785.00 | 790.30 | 782.40 | 789.40 | +1.01% | 4,279,000 |
| 2026-06-25 | 790.20 | 790.90 | 778.10 | 781.50 | +0.81% | 3,103,100 |
| 2026-06-24 | 775.60 | 783.00 | 771.30 | 775.20 | -1.31% | 3,912,800 |
| 2026-06-23 | 799.60 | 800.00 | 785.00 | 785.50 | -1.79% | 3,506,400 |
| 2026-06-22 | 800.00 | 804.00 | 789.60 | 799.80 | -0.61% | 3,210,200 |
| 2026-06-19 | 792.10 | 805.00 | 787.60 | 804.70 | +0.55% | 11,473,100 |
| 2026-06-18 | 802.00 | 803.90 | 797.60 | 800.30 | +0.09% | 3,285,700 |
| 2026-06-17 | 800.60 | 805.90 | 796.80 | 799.60 | +0.72% | 3,088,900 |
| 2026-06-16 | 797.30 | 800.00 | 787.20 | 793.90 | -0.43% | 3,324,800 |
| 2026-06-15 | 805.00 | 812.30 | 797.30 | 797.30 | +0.80% | 4,182,000 |
| 2026-06-12 | 793.40 | 794.40 | 783.70 | 791.00 | +1.02% | 3,915,300 |
| 2026-06-11 | 782.70 | 787.70 | 776.70 | 783.00 | -0.28% | 3,235,000 |
| 2026-06-10 | 778.00 | 792.00 | 770.20 | 785.20 | -0.28% | 5,631,600 |
| 2026-06-09 | 781.50 | 791.70 | 780.90 | 787.40 | +0.87% | 3,441,800 |
| 2026-06-08 | 772.80 | 785.80 | 770.50 | 780.60 | +0.22% | 3,445,300 |
| 2026-06-05 | 770.50 | 787.90 | 768.80 | 778.90 | +0.63% | 3,980,500 |
| 2026-06-04 | 779.50 | 784.00 | 774.00 | 774.00 | -1.10% | 2,974,900 |
| 2026-06-03 | 767.90 | 783.90 | 766.60 | 782.60 | +1.91% | 3,552,900 |
| 2026-06-02 | 761.80 | 771.00 | 754.50 | 767.90 | -0.30% | 4,386,700 |
| 2026-06-01 | 782.00 | 782.00 | 767.10 | 770.20 | -1.53% | 5,221,200 |
| 2026-05-29 | 789.20 | 789.90 | 779.60 | 782.20 | -1.05% | 5,235,200 |
| 2026-05-28 | 788.70 | 797.70 | 785.50 | 790.50 | +1.31% | 4,485,400 |
| 2026-05-27 | 769.30 | 786.30 | 768.60 | 780.30 | +1.25% | 4,917,500 |
| 2026-05-26 | 771.90 | 778.10 | 767.80 | 770.70 | -0.66% | 3,767,100 |
| 2026-05-25 | 782.00 | 783.60 | 771.00 | 775.80 | -0.17% | 4,363,400 |
| 2026-05-22 | 795.00 | 796.00 | 777.10 | 777.10 | -2.03% | 5,529,200 |
| 2026-05-21 | 820.00 | 821.00 | 793.20 | 793.20 | -1.66% | 5,327,100 |
| 2026-05-20 | 820.00 | 820.00 | 799.00 | 806.60 | -1.04% | 5,082,400 |
| 2026-05-19 | 825.00 | 829.60 | 809.10 | 815.10 | +0.63% | 6,241,200 |
| 2026-05-18 | 851.20 | 853.70 | 810.00 | 810.00 | -5.48% | 7,101,000 |
| 2026-05-15 | 838.80 | 858.00 | 805.70 | 857.00 | +1.81% | 9,304,700 |
| 2026-05-14 | 838.80 | 849.50 | 833.70 | 841.80 | +0.72% | 5,319,700 |
| 2026-05-13 | 831.80 | 844.60 | 830.90 | 835.80 | +0.70% | 3,422,600 |
| 2026-05-12 | 822.00 | 835.00 | 820.00 | 830.00 | +0.97% | 3,739,000 |
| 2026-05-11 | 826.10 | 831.80 | 817.60 | 822.00 | -0.87% | 3,546,700 |
| 2026-05-08 | 838.00 | 844.00 | 826.90 | 829.20 | -0.53% | 4,290,700 |
| 2026-05-07 | 822.50 | 839.20 | 821.50 | 833.60 | +1.08% | 5,218,600 |
| 2026-05-01 | 822.80 | 829.30 | 818.20 | 824.70 | +0.27% | 3,194,600 |
| 2026-04-30 | 815.60 | 825.90 | 813.30 | 822.50 | -0.40% | 4,309,500 |
| 2026-04-28 | 815.20 | 825.80 | 815.20 | 825.80 | +1.30% | 3,851,900 |
| 2026-04-27 | 822.20 | 826.50 | 815.20 | 815.20 | -0.85% | 3,970,300 |
| 2026-04-24 | 825.00 | 826.80 | 818.80 | 822.20 | +0.22% | 3,016,400 |
| 2026-04-23 | 826.50 | 826.80 | 815.00 | 820.40 | -1.58% | 5,059,400 |
| 2026-04-22 | 837.30 | 843.30 | 833.60 | 833.60 | -0.42% | 2,990,500 |
| 2026-04-21 | 839.80 | 845.00 | 835.70 | 837.10 | -0.51% | 3,921,200 |
| 2026-04-20 | 848.00 | 852.10 | 839.50 | 841.40 | -0.08% | 4,718,400 |
| 2026-04-17 | 850.60 | 852.70 | 842.10 | 842.10 | -1.00% | 4,314,900 |
| 2026-04-16 | 849.00 | 855.50 | 848.00 | 850.60 | +0.11% | 4,812,500 |
| 2026-04-15 | 845.70 | 854.30 | 844.20 | 849.70 | -0.28% | 3,932,300 |
| 2026-04-14 | 852.80 | 857.40 | 850.00 | 852.10 | -0.08% | 3,473,200 |
| 2026-04-13 | 849.00 | 856.00 | 847.70 | 852.80 | +0.45% | 4,305,100 |
| 2026-04-10 | 850.70 | 854.30 | 848.40 | 849.00 | -0.70% | 4,326,500 |
| 2026-04-09 | 866.20 | 869.80 | 855.00 | 855.00 | -0.36% | 3,472,000 |
| 2026-04-08 | 858.10 | 863.20 | 850.10 | 858.10 | +1.32% | 5,718,700 |
| 2026-04-07 | 854.50 | 858.10 | 846.60 | 846.90 | -0.49% | 3,468,100 |
| 2026-04-06 | 853.00 | 857.80 | 849.60 | 851.10 | -0.16% | 3,112,600 |
| 2026-04-03 | 844.60 | 856.10 | 844.30 | 852.50 | +0.63% | 3,573,100 |
| 2026-04-02 | 859.80 | 867.50 | 844.30 | 847.20 | -0.77% | 4,344,400 |
| 2026-04-01 | 860.00 | 860.80 | 843.00 | 853.80 | +0.77% | 6,153,500 |
| 2026-03-31 | 843.00 | 855.20 | 836.30 | 847.30 | +1.07% | 4,577,400 |
| 2026-03-30 | 830.00 | 840.80 | 824.00 | 838.30 | -3.78% | 5,476,900 |
| 2026-03-27 | 862.00 | 875.00 | 861.10 | 871.20 | +1.17% | 5,424,300 |
| 2026-03-26 | 857.70 | 864.30 | 851.30 | 861.10 | -1.33% | 5,635,200 |
| 2026-03-25 | 886.80 | 887.00 | 871.70 | 872.70 | +0.68% | 4,287,900 |
| 2026-03-24 | 870.30 | 872.90 | 862.90 | 866.80 | +1.50% | 4,619,400 |
| 2026-03-23 | 864.90 | 865.00 | 850.00 | 854.00 | -2.43% | 7,471,700 |
| 2026-03-19 | 903.40 | 908.00 | 875.30 | 875.30 | -4.24% | 8,403,300 |
| 2026-03-18 | 909.00 | 917.10 | 908.00 | 914.10 | +0.72% | 3,437,800 |
| 2026-03-17 | 904.00 | 915.00 | 903.00 | 907.60 | +0.70% | 2,285,900 |
| 2026-03-16 | 908.30 | 910.00 | 898.10 | 901.30 | -0.76% | 3,214,000 |
| 2026-03-13 | 908.60 | 921.80 | 905.60 | 908.20 | -0.59% | 3,564,200 |
| 2026-03-12 | 920.00 | 924.70 | 906.80 | 913.60 | -1.05% | 4,170,200 |
| 2026-03-11 | 934.90 | 938.50 | 923.30 | 923.30 | +0.07% | 3,247,900 |
| 2026-03-10 | 927.70 | 934.60 | 919.50 | 922.70 | +1.10% | 3,901,700 |
| 2026-03-09 | 899.80 | 917.00 | 890.20 | 912.70 | -1.43% | 7,859,300 |
| 2026-03-06 | 915.40 | 928.70 | 913.50 | 925.90 | -0.48% | 3,054,200 |
| 2026-03-05 | 942.70 | 950.40 | 929.40 | 930.40 | +0.29% | 4,937,300 |
| 2026-03-04 | 920.00 | 934.40 | 911.80 | 927.70 | -2.21% | 5,846,500 |
| 2026-03-03 | 966.00 | 977.50 | 947.00 | 948.70 | -3.97% | 6,358,800 |
| 2026-03-02 | 970.00 | 987.90 | 962.00 | 987.90 | +0.35% | 3,959,600 |
| 2026-02-27 | 986.90 | 989.20 | 976.40 | 984.50 | +0.49% | 4,987,700 |
| 2026-02-26 | 988.00 | 990.70 | 979.20 | 979.70 | +0.12% | 3,267,100 |
| 2026-02-25 | 983.30 | 987.50 | 975.50 | 978.50 | -0.31% | 3,341,800 |
| 2026-02-24 | 971.70 | 984.30 | 965.20 | 981.50 | +1.02% | 3,645,500 |
| 2026-02-20 | 973.10 | 976.50 | 967.20 | 971.60 | -0.27% | 3,386,500 |
| 2026-02-19 | 978.40 | 978.40 | 959.10 | 974.20 | -1.27% | 4,255,900 |
| 2026-02-18 | 975.00 | 990.30 | 974.10 | 986.70 | +1.23% | 2,521,800 |
| 2026-02-17 | 963.70 | 976.20 | 961.00 | 974.70 | +1.10% | 2,699,300 |
| 2026-02-16 | 979.40 | 980.00 | 961.60 | 964.10 | -1.42% | 3,478,900 |
| 2026-02-13 | 977.70 | 983.80 | 962.40 | 978.00 | +0.43% | 4,679,300 |
| 2026-02-12 | 961.80 | 977.00 | 959.10 | 973.80 | +1.95% | 3,595,500 |
| 2026-02-10 | 949.30 | 962.10 | 947.40 | 955.20 | +1.02% | 3,849,300 |
| 2026-02-09 | 930.70 | 954.70 | 921.00 | 945.60 | +3.51% | 6,376,300 |
| 2026-02-06 | 955.70 | 964.00 | 911.00 | 913.50 | -4.29% | 9,367,200 |
| 2026-02-05 | 962.00 | 968.80 | 953.30 | 954.40 | +0.72% | 5,194,400 |
| 2026-02-04 | 940.50 | 951.90 | 935.70 | 947.60 | +1.10% | 3,962,100 |
| 2026-02-03 | 919.60 | 938.70 | 914.80 | 937.30 | +2.86% | 3,684,100 |
| 2026-02-02 | 923.80 | 927.50 | 911.20 | 911.20 | -0.44% | 3,374,900 |
| 2026-01-30 | 906.00 | 919.30 | 906.00 | 915.20 | +0.33% | 4,655,900 |
| 2026-01-29 | 902.00 | 913.50 | 894.90 | 912.20 | +0.78% | 3,738,600 |
| 2026-01-28 | 909.00 | 913.50 | 905.10 | 905.10 | -0.76% | 3,735,800 |
| 2026-01-27 | 906.00 | 914.40 | 904.50 | 912.00 | +0.05% | 3,793,700 |
| 2026-01-26 | 915.10 | 917.50 | 905.00 | 911.50 | -1.01% | 3,498,300 |
| 2026-01-23 | 916.50 | 923.40 | 916.00 | 920.80 | +0.37% | 3,038,500 |
| 2026-01-22 | 914.60 | 924.70 | 913.80 | 917.40 | +0.77% | 2,933,700 |
| 2026-01-21 | 915.10 | 927.50 | 909.00 | 910.40 | -1.67% | 4,583,000 |
| 2026-01-20 | 924.00 | 926.20 | 916.60 | 925.90 | +0.06% | 2,692,000 |
| 2026-01-19 | 922.30 | 928.10 | 916.30 | 925.30 | +0.72% | 3,255,000 |
| 2026-01-16 | 920.00 | 923.60 | 915.10 | 918.70 | -0.43% | 2,725,900 |
| 2026-01-15 | 914.00 | 924.70 | 913.30 | 922.70 | +0.94% | 3,587,600 |
| 2026-01-14 | 908.10 | 918.10 | 907.00 | 914.10 | +0.74% | 4,020,200 |
| 2026-01-13 | 905.00 | 908.60 | 896.00 | 907.40 | +1.44% | 4,612,300 |
| 2026-01-09 | 900.40 | 905.40 | 893.70 | 894.50 | +0.39% | 3,201,200 |
| 2026-01-08 | 895.00 | 903.10 | 891.00 | 891.00 | -0.40% | 3,178,900 |
| 2026-01-07 | 890.00 | 895.80 | 886.40 | 894.60 | +0.03% | 3,012,600 |
| 2026-01-06 | 884.50 | 897.40 | 884.50 | 894.30 | +1.26% | 3,743,800 |
| 2026-01-05 | 866.90 | 883.20 | 864.10 | 883.20 | +2.67% | 5,204,500 |
| 2025-12-30 | 862.00 | 866.80 | 858.20 | 860.20 | -0.27% | 2,930,900 |
| 2025-12-29 | 864.10 | 865.00 | 857.50 | 862.50 | +0.06% | 3,366,900 |
| 2025-12-26 | 862.00 | 865.80 | 856.50 | 862.00 | +0.10% | 2,368,900 |
| 2025-12-25 | 857.80 | 861.10 | 853.00 | 861.10 | +0.75% | 1,723,400 |
| 2025-12-24 | 853.00 | 862.40 | 850.80 | 854.70 | +0.23% | 2,499,200 |
| 2025-12-23 | 848.10 | 856.40 | 846.80 | 852.70 | +0.66% | 2,866,000 |
| 2025-12-22 | 856.80 | 859.00 | 846.50 | 847.10 | -0.59% | 3,487,100 |
| 2025-12-19 | 850.00 | 855.10 | 842.30 | 852.10 | +0.15% | 7,363,600 |
| 2025-12-18 | 839.30 | 853.30 | 838.00 | 850.80 | +1.89% | 4,540,600 |
| 2025-12-17 | 845.00 | 849.60 | 834.20 | 835.00 | -0.85% | 5,244,900 |
| 2025-12-16 | 832.80 | 859.80 | 823.80 | 842.20 | +1.23% | 10,354,400 |
| 2025-12-15 | 826.60 | 832.00 | 823.40 | 832.00 | +0.82% | 4,421,500 |
| 2025-12-12 | 817.40 | 825.40 | 814.90 | 825.20 | +0.94% | 4,536,200 |
| 2025-12-11 | 816.30 | 822.90 | 815.40 | 817.50 | +0.53% | 3,193,400 |
| 2025-12-10 | 808.00 | 813.30 | 805.00 | 813.20 | +0.64% | 3,062,100 |
| 2025-12-09 | 825.80 | 826.50 | 803.50 | 808.00 | -2.16% | 3,999,800 |
| 2025-12-08 | 812.00 | 825.80 | 809.00 | 825.80 | +2.15% | 5,004,700 |
| 2025-12-05 | 809.00 | 811.10 | 799.00 | 808.40 | -0.05% | 4,387,400 |
| 2025-12-04 | 803.70 | 809.90 | 799.00 | 808.80 | +0.52% | 3,550,400 |
| 2025-12-03 | 811.90 | 818.50 | 802.40 | 804.60 | -0.04% | 3,128,600 |
| 2025-12-02 | 811.70 | 816.60 | 804.90 | 804.90 | -1.01% | 3,976,200 |
| 2025-12-01 | 825.30 | 827.00 | 813.10 | 813.10 | -1.06% | 4,333,300 |
| 2025-11-28 | 821.90 | 826.80 | 819.30 | 821.80 | +0.46% | 6,602,100 |
| 2025-11-27 | 821.90 | 823.60 | 818.00 | 818.00 | -0.47% | 2,099,600 |
| 2025-11-26 | 807.50 | 823.50 | 805.60 | 821.90 | +2.65% | 4,535,300 |
| 2025-11-25 | 803.10 | 804.90 | 797.00 | 800.70 | -0.04% | 2,832,000 |
| 2025-11-21 | 785.00 | 801.00 | 784.00 | 801.00 | +1.43% | 4,857,100 |
| 2025-11-20 | 788.00 | 797.00 | 784.20 | 789.70 | +0.22% | 3,349,500 |
| 2025-11-19 | 785.90 | 793.00 | 782.20 | 788.00 | +0.79% | 3,901,700 |
| 2025-11-18 | 775.10 | 782.80 | 770.50 | 781.80 | +0.72% | 4,020,400 |
| 2025-11-17 | 795.00 | 799.40 | 775.00 | 776.20 | -2.96% | 4,677,300 |
| 2025-11-14 | 794.10 | 801.10 | 788.00 | 799.90 | +0.82% | 4,043,600 |
| 2025-11-13 | 790.20 | 794.50 | 786.70 | 793.40 | +0.85% | 3,379,900 |
| 2025-11-12 | 776.30 | 786.70 | 775.00 | 786.70 | +1.47% | 3,619,300 |
| 2025-11-11 | 783.00 | 783.00 | 767.00 | 775.30 | -1.31% | 4,127,800 |
| 2025-11-10 | 767.70 | 785.60 | 765.00 | 785.60 | +1.89% | 4,739,900 |
| 2025-11-07 | 780.00 | 782.40 | 753.20 | 771.00 | -1.47% | 7,827,400 |
| 2025-11-06 | 778.40 | 784.00 | 775.30 | 782.50 | +0.82% | 4,110,000 |
| 2025-11-05 | 771.00 | 776.10 | 762.30 | 776.10 | +0.03% | 6,471,500 |
| 2025-11-04 | 777.00 | 780.80 | 769.00 | 775.90 | -0.32% | 3,784,300 |
| 2025-10-31 | 780.60 | 785.40 | 774.90 | 778.40 | -0.73% | 5,756,500 |
| 2025-10-30 | 779.90 | 785.30 | 774.20 | 784.10 | +0.15% | 5,565,900 |
| 2025-10-29 | 800.00 | 801.40 | 782.90 | 782.90 | -2.55% | 4,389,300 |
| 2025-10-28 | 820.00 | 820.20 | 803.40 | 803.40 | -2.07% | 3,751,900 |
| 2025-10-27 | 820.00 | 823.30 | 817.60 | 820.40 | +0.38% | 3,063,100 |
| 2025-10-24 | 815.80 | 819.00 | 814.20 | 817.30 | +0.41% | 2,716,800 |
| 2025-10-23 | 804.00 | 814.20 | 801.50 | 814.00 | +1.58% | 3,026,500 |
| 2025-10-22 | 792.00 | 803.80 | 790.20 | 801.30 | +1.02% | 2,554,700 |
| 2025-10-21 | 796.70 | 799.30 | 790.60 | 793.20 | -0.59% | 2,803,700 |
| 2025-10-20 | 794.00 | 799.20 | 792.70 | 797.90 | +1.20% | 2,917,100 |
| 2025-10-17 | 782.50 | 789.00 | 780.50 | 788.40 | +0.66% | 3,383,600 |
| 2025-10-16 | 780.90 | 784.60 | 779.70 | 783.20 | +0.28% | 2,475,000 |
| 2025-10-15 | 780.20 | 782.00 | 778.00 | 781.00 | +0.87% | 2,704,200 |
| 2025-10-14 | 765.20 | 782.00 | 761.30 | 774.30 | -0.62% | 5,255,800 |
| 2025-10-10 | 785.00 | 786.00 | 775.70 | 779.10 | -1.08% | 5,659,100 |
| 2025-10-09 | 794.40 | 796.30 | 786.00 | 787.60 | -1.34% | 4,768,600 |
| 2025-10-08 | 804.30 | 809.20 | 798.30 | 798.30 | -0.73% | 3,194,200 |
| 2025-10-07 | 795.80 | 804.20 | 791.00 | 804.20 | +0.65% | 4,097,400 |
| 2025-10-06 | 813.30 | 816.30 | 797.50 | 799.00 | -0.03% | 4,658,100 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+6.07%). Peor mes: Mar (-7.00%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Oji Holdings Corporation (3861.T)?
838.30 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 3861.T?
Máximo de 990.70 y mínimo de 753.20 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Oji Holdings Corporation?
Históricamente, el mes más fuerte de 3861.T ha sido Jul (media +6.07%) y el más débil Mar (media -7.00%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.