Stock listing
Tokyo:3943 Ohishi Sangyo Co., Ltd. (大石産業) 株価
Home listing (Tokyo) of Ohishi Sangyo Co., Ltd.
Follow Ohishi Sangyo Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3943
¥1,269.00 JPY -13.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,268.00 – ¥1,280.00 JPYNov 4, 2026
- Volume
- 4,400 sharesNov 4, 2026
- Market cap
- ¥11.84B JPYAt the close on Nov 4, 2026 · price × 9.33M shares outstanding
- Traded on an average day
- ¥3.85M JPYMedian day 2,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3943 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,269.00 | -13.00 | -1.0% | ¥1,277.00 | ¥1,280.00 | ¥1,268.00 | 4,400 | |
| ¥1,282.00 | 0.00 | 0.0% | ¥1,282.00 | ¥1,291.00 | ¥1,277.00 | 4,200 | |
| ¥1,282.00 | -1.00 | -0.1% | ¥1,283.00 | ¥1,283.00 | ¥1,275.00 | 1,200 | |
| ¥1,283.00 | +6.00 | +0.5% | ¥1,277.00 | ¥1,284.00 | ¥1,275.00 | 1,100 | |
| ¥1,277.00 | +1.00 | +0.1% | ¥1,276.00 | ¥1,279.00 | ¥1,272.00 | 1,800 | |
| ¥1,276.00 | -5.00 | -0.4% | ¥1,281.00 | ¥1,284.00 | ¥1,276.00 | 3,800 | |
| ¥1,281.00 | -2.00 | -0.2% | ¥1,283.00 | ¥1,283.00 | ¥1,281.00 | 2,600 | |
| ¥1,283.00 | 0.00 | 0.0% | ¥1,283.00 | ¥1,283.00 | ¥1,282.00 | 1,500 | |
| ¥1,283.00 | -5.00 | -0.4% | ¥1,288.00 | ¥1,288.00 | ¥1,283.00 | 1,100 | |
| ¥1,288.00 | 0.00 | 0.0% | ¥1,288.00 | ¥1,300.00 | ¥1,283.00 | 4,800 | |
| ¥1,288.00 | -1.00 | -0.1% | ¥1,289.00 | ¥1,289.00 | ¥1,280.00 | 3,500 | |
| ¥1,289.00 | 0.00 | 0.0% | ¥1,289.00 | ¥1,304.00 | ¥1,289.00 | 4,600 | |
| ¥1,289.00 | 0.00 | 0.0% | ¥1,289.00 | ¥1,294.00 | ¥1,288.00 | 1,500 | |
| ¥1,289.00 | -9.00 | -0.7% | ¥1,296.00 | ¥1,300.00 | ¥1,289.00 | 2,300 | |
| ¥1,298.00 | 0.00 | 0.0% | ¥1,300.00 | ¥1,314.00 | ¥1,298.00 | 1,700 | |
| ¥1,298.00 | -2.00 | -0.2% | ¥1,300.00 | ¥1,322.00 | ¥1,298.00 | 5,600 | |
| ¥1,300.00 | 0.00 | 0.0% | ¥1,309.00 | ¥1,309.00 | ¥1,300.00 | 1,200 | |
| ¥1,300.00 | 0.00 | 0.0% | ¥1,298.00 | ¥1,300.00 | ¥1,298.00 | 1,000 | |
| ¥1,300.00 | 0.00 | 0.0% | ¥1,300.00 | ¥1,301.00 | ¥1,298.00 | 2,400 | |
| ¥1,300.00 | -1.00 | -0.1% | ¥1,301.00 | ¥1,307.00 | ¥1,300.00 | 5,900 | |
| ¥1,301.00 | -11.00 | -0.8% | ¥1,304.00 | ¥1,304.00 | ¥1,301.00 | 1,500 | |
| ¥1,312.00 | 0.00 | 0.0% | ¥1,311.00 | ¥1,312.00 | ¥1,311.00 | 600 | |
| ¥1,312.00 | -6.00 | -0.5% | ¥1,318.00 | ¥1,318.00 | ¥1,311.00 | 600 | |
| ¥1,318.00 | -1.00 | -0.1% | ¥1,310.00 | ¥1,318.00 | ¥1,310.00 | 1,000 | |
| ¥1,319.00 | -6.00 | -0.5% | ¥1,310.00 | ¥1,325.00 | ¥1,302.00 | 1,400 | |
| ¥1,325.00 | 0.00 | 0.0% | ¥1,325.00 | ¥1,325.00 | ¥1,323.00 | 1,700 | |
| ¥1,325.00 | -1.00 | -0.1% | ¥1,326.00 | ¥1,344.00 | ¥1,325.00 | 2,300 | |
| ¥1,326.00 | -9.00 | -0.7% | ¥1,336.00 | ¥1,345.00 | ¥1,326.00 | 4,500 | |
| ¥1,335.00 | +12.00 | +0.9% | ¥1,333.00 | ¥1,335.00 | ¥1,323.00 | 4,300 | |
| ¥1,323.00 | +1.00 | +0.1% | ¥1,322.00 | ¥1,333.00 | ¥1,322.00 | 800 | |
| ¥1,322.00 | 0.00 | 0.0% | ¥1,322.00 | ¥1,334.00 | ¥1,322.00 | 2,300 | |
| ¥1,322.00 | -5.00 | -0.4% | ¥1,333.00 | ¥1,333.00 | ¥1,310.00 | 2,800 | |
| ¥1,327.00 | +16.00 | +1.2% | ¥1,311.00 | ¥1,327.00 | ¥1,311.00 | 2,600 | |
| ¥1,311.00 | -9.00 | -0.7% | ¥1,317.00 | ¥1,320.00 | ¥1,311.00 | 2,200 | |
| ¥1,320.00 | 0.00 | 0.0% | ¥1,320.00 | ¥1,322.00 | ¥1,316.00 | 2,200 | |
| ¥1,320.00 | -1.00 | -0.1% | ¥1,321.00 | ¥1,322.00 | ¥1,320.00 | 1,900 | |
| ¥1,321.00 | -5.00 | -0.4% | ¥1,326.00 | ¥1,326.00 | ¥1,321.00 | 600 | |
| ¥1,326.00 | +6.00 | +0.5% | ¥1,320.00 | ¥1,327.00 | ¥1,319.00 | 1,200 | |
| ¥1,320.00 | 0.00 | 0.0% | ¥1,320.00 | ¥1,331.00 | ¥1,318.00 | 1,300 | |
| ¥1,320.00 | +3.00 | +0.2% | ¥1,321.00 | ¥1,331.00 | ¥1,320.00 | 1,900 | |
| ¥1,317.00 | -4.00 | -0.3% | ¥1,314.00 | ¥1,321.00 | ¥1,310.00 | 3,500 | |
| ¥1,321.00 | -17.00 | -1.3% | ¥1,338.00 | ¥1,338.00 | ¥1,300.00 | 7,100 | |
| ¥1,338.00 | +6.00 | +0.5% | ¥1,332.00 | ¥1,338.00 | ¥1,326.00 | 1,700 | |
| ¥1,332.00 | +8.00 | +0.6% | ¥1,325.00 | ¥1,339.00 | ¥1,325.00 | 700 | |
| ¥1,324.00 | -3.00 | -0.2% | ¥1,328.00 | ¥1,328.00 | ¥1,323.00 | 1,400 | |
| ¥1,327.00 | +1.00 | +0.1% | ¥1,326.00 | ¥1,327.00 | ¥1,325.00 | 2,200 | |
| ¥1,326.00 | -6.00 | -0.5% | ¥1,330.00 | ¥1,332.00 | ¥1,325.00 | 4,900 | |
| ¥1,332.00 | 0.00 | 0.0% | ¥1,332.00 | ¥1,343.00 | ¥1,330.00 | 2,900 | |
| ¥1,332.00 | -4.00 | -0.3% | ¥1,336.00 | ¥1,337.00 | ¥1,332.00 | 2,300 | |
| ¥1,336.00 | -2.00 | -0.1% | ¥1,336.00 | ¥1,342.00 | ¥1,335.00 | 2,600 | |
| ¥1,338.00 | +1.00 | +0.1% | ¥1,337.00 | ¥1,338.00 | ¥1,336.00 | 1,000 | |
| ¥1,337.00 | +12.00 | +0.9% | ¥1,338.00 | ¥1,340.00 | ¥1,326.00 | 3,000 | |
| ¥1,325.00 | +5.00 | +0.4% | ¥1,325.00 | ¥1,348.00 | ¥1,325.00 | 2,800 | |
| ¥1,320.00 | -7.00 | -0.5% | ¥1,327.00 | ¥1,332.00 | ¥1,320.00 | 3,900 | |
| ¥1,327.00 | +8.00 | +0.6% | ¥1,334.00 | ¥1,334.00 | ¥1,319.00 | 8,900 | |
| ¥1,319.00 | +9.00 | +0.7% | ¥1,316.00 | ¥1,350.00 | ¥1,310.00 | 10,700 | |
| ¥1,310.00 | +18.00 | +1.4% | ¥1,300.00 | ¥1,353.00 | ¥1,295.00 | 19,100 | |
| ¥1,292.00 | -7.00 | -0.5% | ¥1,291.00 | ¥1,297.00 | ¥1,291.00 | 2,200 | |
| ¥1,299.00 | +1.00 | +0.1% | ¥1,299.00 | ¥1,299.00 | ¥1,291.00 | 1,000 | |
| ¥1,298.00 | +3.00 | +0.2% | ¥1,297.00 | ¥1,307.00 | ¥1,292.00 | 1,600 | |
| ¥1,295.00 | 0.00 | 0.0% | ¥1,295.00 | ¥1,296.00 | ¥1,285.00 | 1,800 |
- Ticker
- Tokyo:3943
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Ohishi Sangyo -2025/26 parent results
Latest news
Ohishi Sangyo Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Where Ohishi Sangyo Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:3943 大石産業 · Home listing · This page | Tokyo | Japan | JPY |
| FSE:3943 大石産業 | FSE | Japan | JPY |
Log in to ask 6ix AI your own questions about Ohishi Sangyo Co., Ltd.