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
2023-12-27 37.96 37.96 37.96 37.96 0.0M
2023-12-22 36.35 36.35 36.35 36.35 0.0M
2023-12-20 36.80 36.80 36.29 36.29 0.0M
2023-12-19 36.44 36.44 36.44 36.44 0.0M
2023-12-18 36.48 36.48 36.48 36.48 0.0M
2023-12-14 36.47 36.47 36.47 36.47 0.0M
2023-12-11 35.72 36.30 35.72 36.30 0.0M
2023-12-06 36.46 36.46 36.43 36.43 0.0M
2023-12-04 36.34 36.34 36.34 36.34 0.0M
2023-11-30 37.15 37.15 37.15 37.15 0.0M
2023-11-27 37.77 37.77 37.77 37.77 0.0M
2023-11-24 38.17 38.17 38.17 38.17 0.0M
2023-11-21 38.00 38.00 38.00 38.00 0.0M
2023-11-20 38.05 38.05 38.05 38.05 0.0M
2023-11-17 37.85 37.85 37.85 37.85 0.0M
2023-11-14 37.97 37.97 37.97 37.97 0.0M
2023-11-13 37.71 37.71 37.71 37.71 0.0M
2023-11-09 36.83 36.83 36.83 36.83 0.0M
2023-11-08 37.73 37.73 37.73 37.73 0.0M
2023-10-31 41.89 41.89 41.89 41.89 0.0M
2023-10-24 41.45 41.45 41.45 41.45 0.0M
2023-10-19 41.80 41.80 41.80 41.80 0.0M
2023-10-17 41.25 41.25 41.25 41.25 0.0M
2023-10-13 41.66 41.66 41.66 41.66 0.0M
2023-10-12 41.66 41.66 41.66 41.66 0.0M
2023-10-06 41.68 41.68 41.28 41.66 0.0M
2023-09-21 44.50 44.50 44.50 44.50 0.0M
2023-09-20 44.71 44.71 44.71 44.71 0.0M
2023-09-06 40.82 40.82 40.82 40.82 0.0M
2023-08-28 40.50 40.50 40.38 40.38 0.0M
2023-08-24 40.55 40.55 40.55 40.55 0.0M
2023-08-21 40.07 40.07 40.07 40.07 0.0M
2023-08-16 39.14 39.85 39.14 39.85 0.0M
2023-08-10 39.50 39.50 39.50 39.50 0.0M
2023-08-09 38.80 38.80 38.80 38.80 0.0M
2023-08-04 39.50 39.50 39.50 39.50 0.0M
2023-08-03 39.34 39.34 39.34 39.34 0.0M
2023-07-26 39.03 39.41 39.03 39.41 0.0M
2023-07-21 38.36 39.00 37.95 37.95 0.0M
2023-07-20 37.92 37.92 37.92 37.92 0.0M
2023-07-17 37.81 37.92 36.75 36.75 0.0M
2023-07-10 36.90 36.90 36.52 36.52 0.0M
2023-07-07 35.54 35.54 35.54 35.54 0.0M
2023-06-27 39.00 39.00 39.00 39.00 0.0M
2023-06-16 38.82 38.82 38.82 38.82 0.0M
2023-06-15 38.86 38.86 38.86 38.86 0.0M
2023-06-14 38.87 38.87 38.87 38.87 0.0M
2023-06-13 39.37 39.37 39.37 39.37 0.0M
2023-06-09 40.25 40.25 39.16 39.16 0.0M
2023-06-08 38.74 38.74 38.74 38.74 0.0M
2023-06-07 38.99 38.99 38.99 38.99 0.0M
2023-06-06 39.32 39.32 39.32 39.32 0.0M
2023-05-31 37.59 38.91 37.59 38.91 0.0M
2023-05-30 38.67 39.10 38.67 39.10 0.0M
2023-05-26 38.50 38.50 38.50 38.50 0.0M
2023-05-25 39.33 39.33 39.33 39.33 0.0M
2023-05-23 39.42 39.42 39.18 39.30 0.0M
2023-05-22 39.34 39.34 39.34 39.34 0.0M
2023-05-19 38.90 38.90 38.90 38.90 0.0M
2023-05-18 39.38 39.38 39.38 39.38 0.0M
2023-05-17 39.77 39.77 39.77 39.77 0.0M
2023-05-16 39.33 39.33 39.33 39.33 0.0M
2023-05-15 38.94 40.22 38.94 40.22 0.0M
2023-05-12 39.13 39.13 39.13 39.13 0.0M
2023-05-11 40.94 40.94 40.94 40.94 0.0M
2023-05-10 39.85 40.45 39.85 40.45 0.0M
2023-05-09 39.47 39.47 39.47 39.47 0.0M
2023-05-08 39.30 39.84 39.30 39.84 0.0M
2023-05-04 38.46 38.46 38.46 38.46 0.0M
2023-05-03 38.34 38.34 38.34 38.34 0.0M
2023-04-28 39.23 39.23 39.23 39.23 0.0M
2023-04-27 38.69 39.97 38.69 39.97 0.0M
2023-04-25 39.12 39.12 39.12 39.12 0.0M
2023-04-24 39.60 39.60 39.60 39.60 0.0M
2023-04-21 39.43 39.43 39.43 39.43 0.0M
2023-04-19 38.41 38.41 38.41 38.41 0.0M
2023-04-18 38.34 38.34 38.34 38.34 0.0M
2023-04-14 38.89 38.89 38.89 38.89 0.0M
2023-04-13 39.75 39.75 39.75 39.75 0.0M
2023-04-11 38.53 38.53 38.53 38.53 0.0M
2023-04-10 38.37 38.37 38.37 38.37 0.0M
2023-04-03 39.63 39.63 39.63 39.63 0.0M
2023-03-30 39.54 39.54 39.54 39.54 0.0M
2023-03-27 39.74 40.37 39.74 40.37 0.0M
2023-03-20 39.27 40.34 39.27 40.34 0.0M
2023-03-15 39.79 39.79 39.37 39.37 0.0M
2023-03-14 39.47 40.14 39.47 40.14 0.0M
2023-03-08 41.05 41.05 41.05 41.05 0.0M
2023-03-07 41.15 41.15 40.48 40.48 0.0M
2023-03-06 41.25 41.25 41.25 41.25 0.0M
2023-03-03 41.10 41.47 41.10 41.47 0.0M
2023-03-02 41.33 41.33 41.33 41.33 0.0M
2023-03-01 41.05 41.05 41.05 41.05 0.0M
2023-02-28 40.70 41.18 40.70 41.18 0.0M
2023-02-27 40.60 40.60 40.60 40.60 0.0M
2023-02-23 40.53 40.53 40.53 40.53 0.0M
2023-02-21 40.87 40.87 40.14 40.14 0.0M
2023-02-17 39.60 39.60 39.60 39.60 0.0M
2023-02-16 39.18 39.18 39.18 39.18 0.0M
2023-02-15 39.86 40.07 39.86 40.07 0.0M
2023-02-14 39.36 40.34 39.36 40.34 0.0M
2023-02-13 40.31 40.31 40.31 40.31 0.0M
2023-02-10 40.45 40.61 40.45 40.61 0.0M
2023-02-09 40.67 40.67 40.10 40.10 0.0M
2023-02-08 39.60 39.60 39.60 39.60 0.0M
2023-02-07 39.71 39.90 39.71 39.90 0.0M
2023-02-06 39.34 39.34 39.34 39.34 0.0M
2023-02-03 40.07 40.07 40.07 40.07 0.0M
2023-02-02 42.31 42.31 41.21 41.21 0.0M
2023-01-24 40.38 40.43 40.38 40.43 0.0M
2023-01-23 41.19 41.19 40.60 40.60 0.0M
2023-01-18 40.02 40.02 40.02 40.02 0.0M
2023-01-03 39.57 39.57 39.57 39.57 0.0M