Stock listing
Tokyo:1786 Oriental Shiraishi Corporation (オリエンタル白石) 株価
Follow Oriental Shiraishi Corporation into a list and get an email when it puts out news.
Share price · TSE:1786
¥319.00 JPY +3.00 (+0.9%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥318.00 – ¥326.00 JPYNov 5, 2026
- Volume
- 768,300 sharesNov 5, 2026
- Market cap
- ¥44.28B JPYAt the close on Nov 5, 2026 · price × 138.8M shares outstanding
- Traded on an average day
- ¥215.5M JPYMedian day 528,800 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:1786 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥319.00 | +3.00 | +0.9% | ¥322.00 | ¥326.00 | ¥318.00 | 768,300 | |
| ¥316.00 | 0.00 | 0.0% | ¥318.00 | ¥321.00 | ¥313.00 | 796,000 | |
| ¥316.00 | -1.00 | -0.3% | ¥318.00 | ¥319.00 | ¥315.00 | 516,600 | |
| ¥317.00 | +3.00 | +1.0% | ¥316.00 | ¥318.00 | ¥314.00 | 996,300 | |
| ¥314.00 | -4.00 | -1.3% | ¥319.00 | ¥320.00 | ¥313.00 | 2,445,900 | |
| ¥318.00 | -7.00 | -2.2% | ¥322.00 | ¥324.00 | ¥317.00 | 890,900 | |
| ¥325.00 | -1.00 | -0.3% | ¥329.00 | ¥329.00 | ¥321.00 | 592,600 | |
| ¥326.00 | -1.00 | -0.3% | ¥327.00 | ¥330.00 | ¥325.00 | 755,000 | |
| ¥327.00 | -6.00 | -1.8% | ¥331.00 | ¥332.00 | ¥326.00 | 626,600 | |
| ¥333.00 | 0.00 | 0.0% | ¥330.00 | ¥334.00 | ¥330.00 | 386,600 | |
| ¥333.00 | +3.00 | +0.9% | ¥328.00 | ¥333.00 | ¥328.00 | 427,600 | |
| ¥330.00 | -1.00 | -0.3% | ¥332.00 | ¥334.00 | ¥328.00 | 658,900 | |
| ¥331.00 | -2.00 | -0.6% | ¥334.00 | ¥334.00 | ¥330.00 | 560,200 | |
| ¥333.00 | +6.00 | +1.8% | ¥331.00 | ¥333.00 | ¥328.00 | 682,700 | |
| ¥327.00 | -4.00 | -1.2% | ¥328.00 | ¥330.00 | ¥325.00 | 647,800 | |
| ¥331.00 | +1.00 | +0.3% | ¥327.00 | ¥332.00 | ¥327.00 | 466,200 | |
| ¥330.00 | +6.00 | +1.9% | ¥326.00 | ¥330.00 | ¥324.00 | 698,300 | |
| ¥324.00 | +1.00 | +0.3% | ¥324.00 | ¥327.00 | ¥322.00 | 711,100 | |
| ¥323.00 | -8.00 | -2.4% | ¥325.00 | ¥325.00 | ¥319.00 | 922,300 | |
| ¥331.00 | +2.00 | +0.6% | ¥329.00 | ¥332.00 | ¥329.00 | 610,900 | |
| ¥329.00 | -3.00 | -0.9% | ¥334.00 | ¥334.00 | ¥329.00 | 616,300 | |
| ¥332.00 | -4.00 | -1.2% | ¥337.00 | ¥337.00 | ¥331.00 | 810,100 | |
| ¥336.00 | -4.00 | -1.2% | ¥341.00 | ¥341.00 | ¥334.00 | 498,000 | |
| ¥340.00 | -3.00 | -0.9% | ¥342.00 | ¥343.00 | ¥338.00 | 269,400 | |
| ¥343.00 | +4.00 | +1.2% | ¥340.00 | ¥345.00 | ¥338.00 | 338,500 | |
| ¥339.00 | -14.00 | -4.0% | ¥347.00 | ¥347.00 | ¥339.00 | 526,700 | |
| ¥353.00 | +1.00 | +0.3% | ¥353.00 | ¥356.00 | ¥352.00 | 342,600 | |
| ¥352.00 | -1.00 | -0.3% | ¥354.00 | ¥355.00 | ¥350.00 | 333,000 | |
| ¥353.00 | -3.00 | -0.8% | ¥358.00 | ¥358.00 | ¥352.00 | 513,600 | |
| ¥356.00 | 0.00 | 0.0% | ¥357.00 | ¥358.00 | ¥354.00 | 425,400 | |
| ¥356.00 | +5.00 | +1.4% | ¥352.00 | ¥357.00 | ¥352.00 | 364,200 | |
| ¥351.00 | +2.00 | +0.6% | ¥350.00 | ¥353.00 | ¥349.00 | 291,200 | |
| ¥349.00 | -1.00 | -0.3% | ¥351.00 | ¥353.00 | ¥347.00 | 303,600 | |
| ¥350.00 | +3.00 | +0.9% | ¥348.00 | ¥352.00 | ¥348.00 | 203,400 | |
| ¥347.00 | -2.00 | -0.6% | ¥347.00 | ¥351.00 | ¥345.00 | 414,700 | |
| ¥349.00 | -6.00 | -1.7% | ¥352.00 | ¥352.00 | ¥348.00 | 437,000 | |
| ¥355.00 | 0.00 | 0.0% | ¥355.00 | ¥356.00 | ¥353.00 | 380,800 | |
| ¥355.00 | 0.00 | 0.0% | ¥355.00 | ¥357.00 | ¥353.00 | 412,500 | |
| ¥355.00 | -5.00 | -1.4% | ¥360.00 | ¥362.00 | ¥355.00 | 488,400 | |
| ¥360.00 | +6.00 | +1.7% | ¥354.00 | ¥360.00 | ¥354.00 | 479,200 | |
| ¥354.00 | +2.00 | +0.6% | ¥352.00 | ¥356.00 | ¥351.00 | 495,100 | |
| ¥352.00 | -6.00 | -1.7% | ¥355.00 | ¥357.00 | ¥351.00 | 598,800 | |
| ¥358.00 | +2.00 | +0.6% | ¥354.00 | ¥359.00 | ¥352.00 | 603,900 | |
| ¥356.00 | -5.00 | -1.4% | ¥360.00 | ¥361.00 | ¥356.00 | 555,400 | |
| ¥361.00 | 0.00 | 0.0% | ¥359.00 | ¥361.00 | ¥356.00 | 517,200 | |
| ¥361.00 | -1.00 | -0.3% | ¥363.00 | ¥367.00 | ¥360.00 | 519,500 | |
| ¥362.00 | +3.00 | +0.8% | ¥359.00 | ¥364.00 | ¥358.00 | 580,100 | |
| ¥359.00 | +1.00 | +0.3% | ¥358.00 | ¥359.00 | ¥355.00 | 522,400 | |
| ¥358.00 | -1.00 | -0.3% | ¥359.00 | ¥361.00 | ¥355.00 | 520,000 | |
| ¥359.00 | +1.00 | +0.3% | ¥352.00 | ¥359.00 | ¥352.00 | 528,800 | |
| ¥358.00 | +3.00 | +0.8% | ¥357.00 | ¥361.00 | ¥355.00 | 498,400 | |
| ¥355.00 | 0.00 | 0.0% | ¥355.00 | ¥356.00 | ¥351.00 | 1,177,900 | |
| ¥355.00 | -2.00 | -0.6% | ¥351.00 | ¥361.00 | ¥350.00 | 988,900 | |
| ¥357.00 | +4.00 | +1.1% | ¥350.00 | ¥357.00 | ¥348.00 | 505,600 | |
| ¥353.00 | +2.00 | +0.6% | ¥346.00 | ¥354.00 | ¥346.00 | 634,900 | |
| ¥351.00 | +4.00 | +1.2% | ¥344.00 | ¥351.00 | ¥342.00 | 961,100 | |
| ¥347.00 | +2.00 | +0.6% | ¥346.00 | ¥352.00 | ¥346.00 | 678,800 | |
| ¥345.00 | -39.00 | -10.2% | ¥349.00 | ¥354.00 | ¥345.00 | 1,565,400 | |
| ¥384.00 | +18.00 | +4.9% | ¥363.00 | ¥389.00 | ¥359.00 | 1,496,800 | |
| ¥366.00 | +4.00 | +1.1% | ¥362.00 | ¥367.00 | ¥362.00 | 358,700 | |
| ¥362.00 | -7.00 | -1.9% | ¥362.00 | ¥364.00 | ¥361.00 | 539,400 |
- Ticker
- Tokyo:1786
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 7, 2026
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Latest deck · 2026
FY2026 Earnings Presentation
Earnings · 31 slides
Latest news
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 7, 2026
Closed ¥345.00 (-10.2%) on Aug 10, 2026
Notice Concerning Change in an Other Affiliated Company
Jul 2, 2026
Closed ¥344.00 (0.0%) on Jul 3, 2026
Decks
FY2026 Earnings Presentation
Earnings · 31 slides · 2026
Q2 FY2026 Earnings Presentation
Earnings · 32 slides · Nov 27, 2025
FY2025 Earnings Presentation
Earnings · 32 slides · May 29, 2025
Q2 FY2025 Earnings Presentation
Earnings · 27 slides · Nov 28, 2024
Oriental Shiraishi Corporation on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 4 in the last 12 months · 14 in all · newest Aug 7, 2026 · oldest 2022
- Decks
- 11 decks · latest 2026
Log in to ask 6ix AI your own questions about Oriental Shiraishi Corporation.