japan stock data

Search Results （Initial：O）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1736 Otec Corporation Standard Construction 3,085 35
+1.15%		 3,060 3,115 3,015 2 6,120 09/29/2023
1786 Oriental Shiraishi Corp. Prime Construction 329 -1
-0.30%		 330 333 325 685 224,897 09/29/2023
1793 Ohmoto Gumi Co., Ltd. Standard Construction 2,531 11
+0.44%		 2,470 2,550 2,455 3 6,790 09/29/2023
1802 Obayashi Corporation Prime Construction 1,316.5 -19.5
-1.46%		 1,339 1,345 1,306.5 3,014 3,973,531 09/29/2023
1833 Okumura Corporation Prime Construction 4,490 -85
-1.86%		 4,615 4,615 4,470 171 774,729 09/29/2023
1844 Ohmori Co. Ltd Standard Construction 189 1
+0.53%		 189 190 188 58 10,876 09/29/2023
2154 Open Up Group Inc. Prime Services 1,835 -12
-0.65%		 1,866 1,866 1,820 216 397,929 09/29/2023
2427 Outsourcing Inc. Prime Services 1,155 -15
-1.28%		 1,175 1,178 1,147 741 858,158 09/29/2023
2498 Oriental Consultants Holdings Company Limited Standard Services 2,620 -10
-0.38%		 2,605 2,643 2,560 5 12,708 09/29/2023
2533 Oenon Holdings, Inc. Prime Foods 424 -15
-3.42%		 440 440 421 217 92,546 09/29/2023
2689 Olba Healthcare Holdings Inc. Standard Wholesale Trade 1,806 -10
-0.55%		 1,834 1,834 1,806 3 5,993 09/29/2023
2705 Ootoya Holdings Co Ltd. Standard Retail Trade 5,090 50
+0.99%		 5,070 5,240 5,070 23 117,119 09/29/2023
2905 Ok Food Industry Co., Ltd. Standard Foods 1,022 -1
-0.10%		 1,023 1,025 1,021 4 3,887 07/20/2022
2917 Ohmoriya Co., Ltd. Standard Foods 936 -11
-1.16%		 943 953 931 4 3,765 09/29/2023
2938 Okamura Foods Co.,Ltd Standard Foods 2,596 -72
-2.70%		 2,800 2,885 2,562 2,191 6,026,672 09/29/2023
3096 Ocean System Corporation Standard Retail Trade 1,012 -6
-0.59%		 1,019 1,022 1,003 8 8,134 09/29/2023
3111 Omikenshi Co. Ltd Standard Textiles & Apparels 365 1
+0.27%		 393 396 363 727 274,832 09/29/2023
3113 Oak Capital Corp. Standard Securities & Commodity Futures 95 2
+2.15%		 96 108 94 1,308 128,006 09/29/2023
3143 O` Will Corp Standard Wholesale Trade 1,311 -3
-0.23%		 1,310 1,344 1,305 4 4,995 09/29/2023
3160 Oomitsu Standard Wholesale Trade 725 -8
-1.09%		 733 754 725 192 141,850 09/29/2023
3166 Ochi Holdings Co Ltd Prime Wholesale Trade 1,422 -25
-1.73%		 1,447 1,450 1,420 8 11,171 09/29/2023
3182 Oisix Ra Daichi Inc. Prime Retail Trade 1,609 -11
-0.68%		 1,626 1,642 1,598 379 611,881 09/29/2023
3288 Open House Group Co., Ltd. Prime Real Estate 5,074 -39
-0.76%		 5,098 5,109 5,065 304 1,546,772 09/29/2023
3417 Ohki Healthcare Holdings Co.Ltd Standard Wholesale Trade 1,015 -4
-0.39%		 1,019 1,019 1,015 0.4 407 09/28/2023
3694 OPTiM Corporation Prime Information & Communication 862 13
+1.53%		 854 873 851 101 87,218 09/29/2023
3839 ODK Solutions Company, Ltd. Prime Information & Communication 572 -18
-3.05%		 590 591 570 15 8,601 09/29/2023
3861 Oji Holdings Corporation Prime Pulp & Paper 629 -18.8
-2.90%		 641.9 643.4 625.3 6,755 4,257,394 09/29/2023
3892 Okayama Paper Industries Co., Ltd. Standard Pulp & Paper 1,048 68
+6.94%		 972 1,095 972 54 55,119 09/29/2023
3926 Open Door Inc. Prime Information & Communication 863 4
+0.47%		 867 891 855 267 233,033 09/29/2023
3943 OHISHI SANGYO CO.,LTD. Standard Pulp & Paper 2,198 0
+0.00%		 2,198 2,198 2,198 0.2 440 09/29/2023
3953 Ohmura Shigyo Co., Ltd. Standard Pulp & Paper 586 0
+0.00%		 582 590 578 6 3,455 09/29/2023
3983 Oro Co. Ltd. Prime Information & Communication 2,150 -5
-0.23%		 2,155 2,164 2,121 77 164,109 09/29/2023
4046 Osaka Soda Co.Ltd. Prime Chemicals 6,450 -30
-0.46%		 6,580 6,640 6,420 95 617,600 09/29/2023
4124 Osaka Yuka Industry Ltd. Standard Chemicals 1,746 -28
-1.58%		 1,753 1,770 1,746 6 10,333 09/29/2023
4187 Osaka Organic Chemical Industry Ltd. Prime Chemicals 2,526 27
+1.08%		 2,526 2,544 2,509 53 132,708 09/29/2023
4221 Okura Industrial Co. Ltd Prime Chemicals 2,593 -4
-0.15%		 2,626 2,636 2,582 24 61,775 09/29/2023
4377 ONE CAREER Inc. Growth Information & Communication 3,285 155
+4.95%		 3,195 3,325 3,190 67 219,940 09/29/2023
4528 Ono Pharmaceutical Co. Ltd Prime Pharmaceutical 2,868 -10
-0.35%		 2,859 2,894 2,842 2,229 6,390,418 09/29/2023
4564 Oncotherpapy Science Inc Growth Pharmaceutical 32 0
+0.00%		 32 32 31 1,569 50,051 09/29/2023
4578 Otsuka Holdings Co.,Ltd. Prime Pharmaceutical 5,313 -23
-0.43%		 5,345 5,348 5,287 1,895 10,072,255 09/29/2023
4588 Oncolys BioPharma Inc. Growth Pharmaceutical 626 -4
-0.63%		 623 633 616 222 138,714 09/29/2023
4642 Original Engineering Consultants Co. Ltd. Standard Services 963 0
+0.00%		 963 963 963 0.1 96 09/29/2023
4661 Oriental Land Co. Ltd. Prime Services 4,909 4
+0.08%		 4,952 4,997 4,902 3,959 19,505,116 09/29/2023
4684 Obic Co. Ltd. Prime Information & Communication 22,685 -235
-1.03%		 22,965 22,990 22,595 332 7,532,650 09/29/2023
4716 Oracle Corporation Japan Standard Information & Communication 11,100 85
+0.77%		 11,165 11,340 11,075 332 3,705,042 09/29/2023
4733 Obic Business Consultants Co. Ltd Prime Information & Communication 6,200 100
+1.64%		 6,180 6,330 6,180 259 1,613,377 09/29/2023
4768 Otsuka Corp. Prime Information & Communication 6,332 2
+0.03%		 6,330 6,363 6,271 446 2,821,716 09/29/2023
4800 Oricon Inc. Standard Information & Communication 791 -2
-0.25%		 792 798 789 51 40,627 09/29/2023
4979 OAT Agrio Co.Ltd Prime Chemicals 1,749 -24
-1.35%		 1,789 1,799 1,744 38 66,755 09/29/2023
5122 Okamoto Industries Inc Prime Rubber Products 5,070 -100
-1.93%		 5,200 5,210 5,060 33 166,104 09/29/2023
5139 OpenWork Inc. Growth Information & Communication 3,425 40
+1.18%		 3,405 3,515 3,390 91 315,160 09/29/2023
5218 Ohara Inc Standard Glass & Ceramics Products 1,298 -28
-2.11%		 1,326 1,329 1,291 60 78,537 09/29/2023
5449 Osaka Steel Co. Ltd Standard Iron & Steel 1,841 -29
-1.55%		 1,871 1,871 1,824 68 125,224 09/29/2023
5576 O.B.System Inc. Standard Information & Communication 2,200 143
+6.95%		 2,071 2,220 2,064 20 42,404 09/29/2023
5726 Osaka Titanium technologies Co.,Ltd. Prime Nonferrous Metals 3,045 -55
-1.77%		 3,110 3,110 3,025 814 2,484,445 09/29/2023
5816 Onamba Co. Ltd. Standard Nonferrous Metals 849 -16
-1.85%		 870 870 845 55 47,342 09/29/2023
5939 Otani Kogyo Co., Ltd. Standard Metal Products 7,440 -20
-0.27%		 7,460 7,460 7,360 0.7 5,187 09/29/2023
5959 Okabe Co. Ltd Prime Metal Products 751 -6
-0.79%		 759 761 750 45 33,885 09/29/2023
5987 Onex Corporation Standard Metal Products 1,683 -8
-0.47%		 1,698 1,738 1,683 13 22,681 09/29/2023
6103 Okuma Corp. Prime Machinery 6,575 -85
-1.28%		 6,646 6,647 6,489 369 2,422,789 09/29/2023
6125 Okamoto Machine Tool Works Ltd Standard Machinery 5,500 -20
-0.36%		 5,590 5,620 5,490 24 134,572 09/29/2023
6136 OSG Corporation Prime Machinery 1,762 -31.5
-1.76%		 1,790 1,793.5 1,755 469 829,638 09/29/2023
6149 Odawara Engineering Co. Ltd Standard Machinery 2,500 39
+1.58%		 2,475 2,531 2,463 31 78,263 09/29/2023
6229 Okumura Engineering Corp. Standard Machinery 1,456 -6
-0.41%		 1,481 1,481 1,450 5 7,781 09/29/2023
6235 Optorun Co. Ltd. Prime Machinery 1,839 18
+0.99%		 1,835 1,859 1,830 212 390,941 09/29/2023
6282 Oiles Corporation Prime Machinery 2,008 -18
-0.89%		 2,037 2,037 1,994 30 61,106 09/29/2023
6294 Okada Aiyon Corporation Prime Machinery 2,081 13
+0.63%		 2,072 2,129 2,051 58 120,811 09/29/2023
6368 Organo Corporation Prime Machinery 4,200 30
+0.72%		 4,180 4,320 4,175 268 1,140,425 09/29/2023
6380 Oriental Chain Mfg. Co. Ltd. Standard Machinery 2,071 131
+6.75%		 1,940 2,080 1,940 18 37,046 09/29/2023
6408 Ogura Clutch Co. Ltd Standard Machinery 3,175 35
+1.11%		 3,140 3,175 3,135 0.8 2,515 09/29/2023
6428 Oizumi Prime Machinery 410 -6
-1.44%		 421 421 408 40 16,478 09/29/2023
6492 Okano Valve Mfg. Co. Standard Machinery 2,536 26
+1.04%		 2,528 2,538 2,501 5 13,123 09/29/2023
6513 Origin Company Limited Standard Electric Appliances 1,260 -1
-0.08%		 1,264 1,270 1,257 6 7,196 09/29/2023
6521 Oxide Corporation Growth Electric Appliances 3,125 0
+0.00%		 3,125 3,210 3,115 38 120,086 09/29/2023
6533 Orchestra Holdings Inc. Prime Services 1,041 -2
-0.19%		 1,056 1,061 1,035 16 16,323 09/29/2023
6618 Ohizumi Mfg.Co. Ltd. Growth Electric Appliances 791 -2
-0.25%		 789 792 785 13 10,076 09/29/2023
6644 Osaki Electric Co. Ltd Prime Electric Appliances 679 3
+0.44%		 677 683 674 123 83,360 09/29/2023
6645 Omron Corporation Prime Electric Appliances 6,667 38
+0.57%		 6,732 6,738 6,621 1,470 9,795,366 09/29/2023
6664 Optoelectronics Co. Ltd. Standard Electric Appliances 385 1
+0.26%		 384 385 376 17 6,467 09/29/2023
6703 Oki Electric Industry Co. Ltd Prime Electric Appliances 1,006 -24
-2.33%		 1,038 1,046 1,000 954 966,109 09/29/2023
6757 OSG Corp Standard Electric Appliances 854 -5
-0.58%		 862 868 854 6 5,259 09/29/2023
6822 Oi Electric Co., Ltd. Standard Electric Appliances 1,941 -14
-0.72%		 1,926 1,941 1,900 0.6 1,157 09/29/2023
6858 Ono Sokki Co. Ltd Standard Electric Appliances 464 4
+0.87%		 478 478 460 61 28,633 09/29/2023
6877 Obara Group Incorporated Standard Electric Appliances 3,860 15
+0.39%		 3,870 3,880 3,840 27 103,010 09/29/2023
6914 Optex Group Company Limited Prime Electric Appliances 1,619 -9
-0.55%		 1,638 1,638 1,611 74 119,272 09/29/2023
6926 Okaya Electric Industries Co. Ltd. Standard Electric Appliances 307 -5
-1.60%		 313 313 306 53 16,429 09/29/2023
7314 Odawara Auto-Machine Mfg Standard Transportation Equipment 1,134 -33
-2.83%		 1,180 1,180 1,085 27 31,102 09/29/2023
7350 Okinawa Financial Group,Inc. Prime Banks 2,426 -70
-2.80%		 2,486 2,486 2,413 51 123,784 09/29/2023
7360 Ondeck Co Ltd. Growth Services 920 -9
-0.97%		 931 938 909 7 6,266 09/29/2023
7414 Onoken Co. Ltd. Prime Wholesale Trade 1,721 -46
-2.60%		 1,764 1,765 1,718 73 126,983 09/29/2023
7434 Otake Corporation Standard Wholesale Trade 1,801 52
+2.97%		 1,801 1,801 1,801 6 10,446 09/29/2023
7481 Oie Sangyo Co. Ltd. Standard Wholesale Trade 2,019 -23
-1.13%		 2,042 2,083 2,002 15 30,914 09/29/2023
7487 Ozu Corporation Prime Wholesale Trade 1,598 -12
-0.75%		 1,610 1,612 1,592 11 17,452 09/29/2023
7555 Ota Floriculture Auction Co., Ltd. Standard Wholesale Trade 783 6
+0.77%		 778 798 778 2 1,407 09/29/2023
7614 Om2Network Co., Ltd. Standard Retail Trade 1,223 -15
-1.21%		 1,242 1,242 1,222 6 7,390 09/29/2023
7628 Ohashi Technica Inc Prime Wholesale Trade 1,648 -15
-0.90%		 1,666 1,671 1,640 24 39,857 09/29/2023
7647 Ontsu Co. Ltd. Standard Retail Trade 28 0
+0.00%		 29 29 28 145,195 4,172,568 09/29/2023
7670 O-Well Corporation Standard Wholesale Trade 789 -14
-1.74%		 803 805 787 22 17,229 09/29/2023
7699 Omni-Plus System Limited Growth Wholesale Trade 527 -10
-1.86%		 537 538 527 1 638 09/29/2023
7727 Oval Corporation Prime Precision Instruments 433 6
+1.41%		 426 441 426 224 97,047 09/29/2023
7733 Olympus Corp. Prime Precision Instruments 1,941.5 -32.5
-1.65%		 1,983.5 1,987 1,922 6,771 13,153,111 09/29/2023
7746 Okamoto Glass Co Ltd Standard Precision Instruments 141 0
+0.00%		 141 142 141 44 6,229 09/29/2023
7827 Orvis Corp. Standard Other Products 1,927 72
+3.88%		 1,865 1,940 1,850 61 116,475 09/29/2023
7994 Okamura Corporation Prime Other Products 2,261 -4
-0.18%		 2,285 2,299 2,252 219 496,457 09/29/2023
8016 Onward Holdings Co., Ltd. Prime Textiles & Apparels 522 14
+2.76%		 525 538 517 1,754 924,948 09/29/2023
8041 OUG Holdings Inc. Standard Wholesale Trade 2,427 -13
-0.53%		 2,445 2,447 2,423 9 22,370 09/29/2023
8217 Okuwa Co. Ltd Prime Retail Trade 870 -6
-0.68%		 877 882 867 56 48,645 09/29/2023
8289 Olympic Group Corporation Standard Retail Trade 522 0
+0.00%		 522 522 520 29 14,999 09/29/2023
8361 Ogaki Kyoritsu Bank Ltd. Prime Banks 2,074 -76
-3.53%		 2,141 2,142 2,068 129 271,148 09/29/2023
8392 Oita Bank Ltd. Prime Banks 2,718 -108
-3.82%		 2,826 2,826 2,707 50 136,841 09/29/2023
8585 Orient Corporation Prime Other Financing Business 1,160 -20
-1.69%		 1,180 1,181 1,158 232 269,834 09/29/2023
8591 Orix Corporation Prime Other Financing Business 2,793 -32
-1.13%		 2,812 2,821 2,764 5,720 15,968,492 09/29/2023
8609 Okasan Securities Group Inc Prime Securities & Commodity Futures 695 -40
-5.44%		 731 731 690 1,468 1,035,320 09/29/2023
9007 Odakyu Electric Railway Co. Ltd. Prime Land Transportation 2,234.5 2
+0.09%		 2,261 2,284.5 2,220.5 1,250 2,806,103 09/29/2023
9063 Okayamaken Freight Transportation Co. Ltd. Standard Land Transportation 2,918 9
+0.31%		 2,918 2,918 2,918 0.2 584 09/29/2023
9268 Optimus Group Company Limited Standard Wholesale Trade 1,793 -124
-6.47%		 1,917 1,928 1,777 443 809,903 09/29/2023
9436 Okinawa Cellular Telephone Company Standard Information & Communication 3,220 40
+1.26%		 3,215 3,240 3,185 71 228,963 09/29/2023
9511 Okinawa Electric Power Company Incorporated Prime Electric Power & Gas 1,124 -32
-2.77%		 1,152 1,158 1,120 446 504,755 09/29/2023
9532 Osaka Gas Co. Ltd. Prime Electric Power & Gas 2,462 -10.5
-0.42%		 2,445 2,471.5 2,425 2,038 5,008,743 09/29/2023
9637 O S Co. Ltd. Standard Services 3,370 -15
-0.44%		 3,375 3,385 3,370 0.8 2,702 09/29/2023
9755 Oyo Corporation Prime Services 2,493 4
+0.16%		 2,500 2,507 2,465 26 65,692 09/29/2023
9765 Ohba Co. Ltd. Prime Services 953 -4
-0.42%		 959 973 948 34 32,545 09/29/2023
9936 Ohsho Food Service Corp. Prime Retail Trade 6,910 -20
-0.29%		 6,960 7,040 6,880 51 353,523 09/29/2023