OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 5,640.00
+40.00 (0.71%)
Oct 30, 2025, 11:29 AM JST
OOTOYA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,590.00 | 5,620.00 | 5,590.00 | 5,610.00 | - | 0.18% | 2,300 |
| Oct 29, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.53% | 6,800 |
| Oct 28, 2025 | 5,670.00 | 5,670.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.23% | 6,600 |
| Oct 27, 2025 | 5,700.00 | 5,720.00 | 5,690.00 | 5,700.00 | 5,700.00 | - | 4,000 |
| Oct 24, 2025 | 5,730.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 1,600 |
| Oct 23, 2025 | 5,730.00 | 5,730.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.35% | 2,500 |
| Oct 22, 2025 | 5,710.00 | 5,730.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.35% | 5,400 |
| Oct 21, 2025 | 5,660.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 1.24% | 17,800 |
| Oct 20, 2025 | 5,600.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.89% | 7,900 |
| Oct 17, 2025 | 5,580.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 6,500 |
| Oct 16, 2025 | 5,570.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.36% | 18,700 |
| Oct 15, 2025 | 5,510.00 | 5,570.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.09% | 13,800 |
| Oct 14, 2025 | 5,490.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.18% | 6,500 |
| Oct 10, 2025 | 5,500.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.36% | 6,700 |
| Oct 9, 2025 | 5,490.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.18% | 8,100 |
| Oct 8, 2025 | 5,500.00 | 5,540.00 | 5,490.00 | 5,510.00 | 5,510.00 | - | 14,500 |
| Oct 7, 2025 | 5,550.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.54% | 14,800 |
| Oct 6, 2025 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,540.00 | 0.18% | 13,200 |
| Oct 3, 2025 | 5,530.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,530.00 | - | 15,600 |
| Oct 2, 2025 | 5,490.00 | 5,570.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 17,400 |
| Oct 1, 2025 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.08% | 15,800 |
| Sep 30, 2025 | 5,580.00 | 5,590.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.18% | 14,200 |
| Sep 29, 2025 | 5,670.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | -5.27% | 58,100 |
| Sep 26, 2025 | 5,890.00 | 5,930.00 | 5,870.00 | 5,880.00 | 5,880.00 | - | 43,700 |
| Sep 25, 2025 | 5,850.00 | 5,880.00 | 5,830.00 | 5,880.00 | 5,880.00 | 0.51% | 12,600 |
| Sep 24, 2025 | 5,800.00 | 5,880.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.86% | 15,900 |
| Sep 22, 2025 | 5,810.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.17% | 18,800 |
| Sep 19, 2025 | 5,880.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,810.00 | -1.36% | 27,900 |
| Sep 18, 2025 | 5,920.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.17% | 16,300 |
| Sep 17, 2025 | 5,790.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.55% | 16,300 |
| Sep 16, 2025 | 5,730.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 1.05% | 13,800 |
| Sep 12, 2025 | 5,690.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,730.00 | 0.88% | 9,600 |
| Sep 11, 2025 | 5,740.00 | 5,740.00 | 5,660.00 | 5,680.00 | 5,680.00 | -1.39% | 22,400 |
| Sep 10, 2025 | 5,690.00 | 5,840.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.95% | 19,800 |
| Sep 9, 2025 | 5,640.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.36% | 9,900 |
| Sep 8, 2025 | 5,610.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.72% | 14,600 |
| Sep 5, 2025 | 5,630.00 | 5,630.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 19,700 |
| Sep 4, 2025 | 5,510.00 | 5,650.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.46% | 33,300 |
| Sep 3, 2025 | 5,490.00 | 5,490.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.18% | 12,900 |
| Sep 2, 2025 | 5,460.00 | 5,500.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.37% | 8,000 |
| Sep 1, 2025 | 5,460.00 | 5,460.00 | 5,430.00 | 5,460.00 | 5,460.00 | - | 7,200 |
| Aug 29, 2025 | 5,430.00 | 5,470.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.37% | 7,000 |
| Aug 28, 2025 | 5,430.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.93% | 18,700 |
| Aug 27, 2025 | 5,400.00 | 5,410.00 | 5,390.00 | 5,390.00 | 5,390.00 | - | 6,400 |
| Aug 26, 2025 | 5,380.00 | 5,400.00 | 5,380.00 | 5,390.00 | 5,390.00 | - | 4,300 |
| Aug 25, 2025 | 5,390.00 | 5,400.00 | 5,380.00 | 5,390.00 | 5,390.00 | 0.19% | 6,000 |
| Aug 22, 2025 | 5,380.00 | 5,390.00 | 5,370.00 | 5,380.00 | 5,380.00 | - | 1,700 |
| Aug 21, 2025 | 5,400.00 | 5,400.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.19% | 6,100 |
| Aug 20, 2025 | 5,390.00 | 5,400.00 | 5,380.00 | 5,390.00 | 5,390.00 | - | 4,300 |
| Aug 19, 2025 | 5,370.00 | 5,390.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.37% | 3,800 |