Oji Holdings Corporation（3861.T）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+6.07%）。最弱月份：3月（-7.00%）。基於2年每日數據（2025–2026）。

1月+3.59%
2月+5.16%
3月-7.00%
4月+2.15%
5月-1.20%
6月+4.48%
7月+6.07%
8月+4.90%
9月-2.74%
10月-2.32%
11月+5.92%
12月+5.79%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Oji Holdings Corporation（3861.T）最新收盤價是多少？

2026-10-16 收於 838.30，來自Closelook數據湖的每日價格紀錄。

3861.T 的52週最高價和最低價是多少？

過去52週最高 990.70、最低 753.20（截至 2026-10-16）。

Oji Holdings Corporation 歷史上最強和最弱的月份是哪個？

歷史上，3861.T 最強的日曆月份是7月（平均 +6.07%），最弱的是3月（平均 -7.00%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的434根日K線計算。