Oji ADR

OJIPY
🏛️ usa →
52.34
Last Update: 2025-08-12
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 39.83 39.83 39.83 39.83 0.0M
2022-12-22 39.46 39.46 39.46 39.46 0.0M
2022-12-21 40.26 40.26 40.26 40.26 0.0M
2022-12-20 40.56 40.56 40.56 40.56 0.0M
2022-12-15 39.18 39.18 39.16 39.16 0.0M
2022-12-14 40.60 40.60 39.70 39.70 0.0M
2022-12-13 40.51 40.51 40.51 40.51 0.0M
2022-12-05 38.07 38.07 38.07 38.07 0.0M
2022-12-01 39.40 39.40 39.40 39.40 0.0M
2022-11-18 37.70 37.70 37.70 37.70 0.0M
2022-11-16 37.63 37.63 37.63 37.63 0.0M
2022-11-15 37.74 37.74 37.74 37.74 0.0M
2022-11-14 36.98 36.98 36.98 36.98 0.0M
2022-11-09 34.77 34.77 34.77 34.77 0.0M
2022-11-08 35.60 35.60 35.60 35.60 0.0M
2022-11-07 34.95 35.07 34.40 35.05 0.0M
2022-11-02 34.53 34.53 34.53 34.53 0.0M
2022-11-01 34.59 34.59 34.59 34.59 0.0M
2022-10-31 34.33 34.33 34.33 34.33 0.0M
2022-10-27 35.19 35.19 35.19 35.19 0.0M
2022-10-26 35.51 35.51 35.51 35.51 0.0M
2022-10-25 35.47 35.47 35.15 35.15 0.0M
2022-10-24 34.89 34.89 34.89 34.89 0.0M
2022-10-20 35.41 35.41 35.41 35.41 0.0M
2022-10-19 35.03 35.76 35.03 35.76 0.0M
2022-10-18 34.97 35.33 34.97 34.99 0.0M
2022-10-17 36.28 36.28 36.28 36.28 0.0M
2022-10-14 36.52 36.52 36.52 36.52 0.0M
2022-10-13 35.90 35.90 35.84 35.84 0.0M
2022-10-12 36.23 36.23 36.00 36.00 0.0M
2022-10-11 36.84 36.84 36.50 36.60 0.0M
2022-10-10 36.71 36.71 36.71 36.71 0.0M
2022-10-07 37.37 37.37 37.16 37.16 0.0M
2022-10-05 37.62 38.51 37.62 37.66 0.0M
2022-10-04 38.22 38.24 37.88 38.24 0.0M
2022-10-03 37.16 37.16 37.16 37.16 0.0M
2022-09-30 37.60 37.60 37.19 37.19 0.0M
2022-09-29 37.45 37.45 37.45 37.45 0.0M
2022-09-28 37.21 38.00 37.21 37.90 0.0M
2022-09-27 37.23 37.70 37.07 37.70 0.0M
2022-09-22 38.35 38.35 38.35 38.35 0.0M
2022-09-21 37.77 37.77 37.77 37.77 0.0M
2022-09-20 38.05 38.14 37.32 37.74 0.0M
2022-09-19 38.28 38.28 38.28 38.28 0.0M
2022-09-16 39.28 39.28 37.89 38.32 0.0M
2022-09-15 37.85 37.85 37.66 37.66 0.0M
2022-09-14 38.04 39.14 38.04 39.10 0.0M
2022-09-13 38.35 38.47 37.77 38.47 0.0M
2022-09-12 39.23 39.23 38.73 38.73 0.0M
2022-09-08 38.69 38.69 38.01 38.01 0.0M
2022-09-07 37.26 38.10 37.26 37.91 0.0M
2022-09-06 38.97 38.97 38.97 38.97 0.0M
2022-09-02 39.48 39.48 38.97 38.97 0.0M
2022-09-01 39.17 39.17 38.70 39.13 0.0M
2022-08-31 39.14 39.77 39.06 39.41 0.0M
2022-08-30 39.73 40.27 39.50 40.13 0.0M
2022-08-29 39.95 39.95 39.95 39.95 0.0M
2022-08-26 40.10 40.10 40.10 40.10 0.0M
2022-08-25 40.43 40.43 40.24 40.24 0.0M
2022-08-24 40.83 40.97 40.33 40.97 0.0M
2022-08-23 40.58 40.58 40.16 40.50 0.0M
2022-08-22 39.71 40.76 39.66 40.00 0.0M
2022-08-18 40.80 40.81 40.34 40.44 0.0M
2022-08-16 39.71 41.06 39.71 40.21 0.0M
2022-08-15 40.71 41.76 40.71 40.71 0.0M
2022-08-12 41.21 41.21 41.21 41.21 0.0M
2022-08-11 40.97 40.97 39.73 39.73 0.0M
2022-08-10 40.71 40.71 40.43 40.43 0.0M
2022-08-09 38.60 39.25 38.60 39.02 0.0M
2022-08-08 38.67 40.06 38.67 39.26 0.0M
2022-08-05 40.20 40.20 40.20 40.20 0.0M
2022-08-04 39.55 39.55 39.55 39.55 0.0M
2022-08-03 40.67 41.45 40.65 41.45 0.0M
2022-08-02 42.16 42.16 40.81 41.47 0.0M
2022-08-01 42.15 42.15 42.15 42.15 0.0M
2022-07-29 39.97 42.56 39.97 42.56 0.0M
2022-07-27 39.68 41.24 39.68 41.24 0.0M
2022-07-26 40.46 40.46 40.46 40.46 0.0M
2022-07-25 41.56 41.56 41.56 41.56 0.0M
2022-07-21 41.27 42.50 41.27 41.30 0.0M
2022-07-20 39.92 40.94 39.92 40.94 0.0M
2022-07-19 40.34 41.22 40.34 41.22 0.0M
2022-07-18 40.00 41.25 40.00 40.30 0.0M
2022-07-15 40.57 40.57 39.98 39.98 0.0M
2022-07-14 39.11 40.61 39.11 40.61 0.0M
2022-07-13 41.49 41.49 41.09 41.49 0.0M
2022-07-12 39.50 41.60 39.50 41.37 0.0M
2022-07-11 41.76 42.03 41.53 41.70 0.0M
2022-07-08 40.36 42.13 40.36 41.95 0.0M
2022-07-07 41.76 42.18 41.50 42.14 0.0M
2022-07-06 41.12 41.37 40.94 41.31 0.0M
2022-07-05 42.77 42.99 42.56 42.99 0.0M
2022-07-01 43.32 44.28 43.32 43.84 0.0M
2022-06-30 43.50 43.64 43.25 43.57 0.0M
2022-06-29 43.77 43.87 42.85 43.78 0.0M
2022-06-28 43.96 45.14 43.31 44.00 0.0M
2022-06-27 43.61 43.99 43.61 43.97 0.0M
2022-06-24 43.06 43.06 42.55 42.80 0.0M
2022-06-23 43.08 43.20 42.76 42.91 0.0M
2022-06-22 42.92 43.59 42.48 43.59 0.0M
2022-06-21 42.97 43.13 42.97 43.13 0.0M
2022-06-17 42.45 42.88 42.33 42.44 0.0M
2022-06-16 42.23 43.10 42.23 42.26 0.0M
2022-06-15 43.12 43.12 41.92 42.28 0.0M
2022-06-14 41.78 41.78 40.64 41.22 0.0M
2022-06-13 41.05 41.06 41.05 41.06 0.0M
2022-06-10 41.14 41.14 41.14 41.14 0.0M
2022-06-09 42.15 42.15 41.75 41.75 0.0M
2022-06-07 42.96 42.96 42.35 42.35 0.0M
2022-06-06 43.38 43.38 43.38 43.38 0.0M
2022-06-03 43.60 43.60 43.60 43.60 0.0M
2022-05-25 44.22 44.22 44.22 44.22 0.0M
2022-05-24 44.20 44.20 44.20 44.20 0.0M
2022-05-09 45.98 45.98 45.98 45.98 0.0M
2022-04-19 46.84 46.84 46.84 46.84 0.0M