OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 6,400.00
+80.00 (1.27%)
Jan 16, 2026, 3:30 PM JST
OOTOYA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6,370.00 | 6,400.00 | 6,340.00 | 6,400.00 | 6,400.00 | 1.27% | 8,900 |
| Jan 15, 2026 | 6,220.00 | 6,340.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.61% | 12,200 |
| Jan 14, 2026 | 6,180.00 | 6,270.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.81% | 14,200 |
| Jan 13, 2026 | 6,050.00 | 6,180.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.98% | 12,200 |
| Jan 9, 2026 | 6,030.00 | 6,090.00 | 6,030.00 | 6,050.00 | 6,050.00 | 0.33% | 10,000 |
| Jan 8, 2026 | 5,990.00 | 6,050.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.84% | 10,800 |
| Jan 7, 2026 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.33% | 6,300 |
| Jan 6, 2026 | 5,930.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.84% | 9,200 |
| Jan 5, 2026 | 5,960.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,950.00 | 0.68% | 13,400 |
| Dec 30, 2025 | 5,880.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,910.00 | 0.68% | 9,000 |
| Dec 29, 2025 | 5,840.00 | 5,880.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0.69% | 4,500 |
| Dec 26, 2025 | 5,810.00 | 5,850.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.34% | 5,200 |
| Dec 25, 2025 | 5,810.00 | 5,830.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 3,300 |
| Dec 24, 2025 | 5,840.00 | 5,840.00 | 5,800.00 | 5,810.00 | 5,810.00 | - | 6,600 |
| Dec 23, 2025 | 5,790.00 | 5,820.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.52% | 6,500 |
| Dec 22, 2025 | 5,850.00 | 5,850.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.86% | 8,200 |
| Dec 19, 2025 | 5,880.00 | 5,880.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.68% | 5,000 |
| Dec 18, 2025 | 5,890.00 | 5,890.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.17% | 2,500 |
| Dec 17, 2025 | 5,880.00 | 5,890.00 | 5,870.00 | 5,880.00 | 5,880.00 | 0.17% | 4,300 |
| Dec 16, 2025 | 5,880.00 | 5,880.00 | 5,860.00 | 5,870.00 | 5,870.00 | 0.17% | 3,100 |
| Dec 15, 2025 | 5,860.00 | 5,870.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 6,600 |
| Dec 12, 2025 | 5,840.00 | 5,850.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.52% | 2,000 |
| Dec 11, 2025 | 5,850.00 | 5,850.00 | 5,810.00 | 5,810.00 | 5,810.00 | -0.68% | 4,200 |
| Dec 10, 2025 | 5,850.00 | 5,850.00 | 5,820.00 | 5,850.00 | 5,850.00 | 0.17% | 3,800 |
| Dec 9, 2025 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.34% | 2,900 |
| Dec 8, 2025 | 5,800.00 | 5,830.00 | 5,800.00 | 5,820.00 | 5,820.00 | 0.52% | 4,500 |
| Dec 5, 2025 | 5,820.00 | 5,820.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.34% | 2,100 |
| Dec 4, 2025 | 5,830.00 | 5,840.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.17% | 3,100 |
| Dec 3, 2025 | 5,820.00 | 5,830.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.17% | 3,600 |
| Dec 2, 2025 | 5,800.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.17% | 6,300 |
| Dec 1, 2025 | 5,790.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,800.00 | 0.52% | 2,300 |
| Nov 28, 2025 | 5,780.00 | 5,800.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.52% | 3,100 |
| Nov 27, 2025 | 5,780.00 | 5,800.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.17% | 3,200 |
| Nov 26, 2025 | 5,800.00 | 5,800.00 | 5,780.00 | 5,790.00 | 5,790.00 | - | 3,400 |
| Nov 25, 2025 | 5,710.00 | 5,800.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.87% | 12,300 |
| Nov 21, 2025 | 5,720.00 | 5,740.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.17% | 2,600 |
| Nov 20, 2025 | 5,730.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.17% | 6,900 |
| Nov 19, 2025 | 5,720.00 | 5,750.00 | 5,710.00 | 5,720.00 | 5,720.00 | - | 5,600 |
| Nov 18, 2025 | 5,740.00 | 5,760.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.69% | 4,100 |
| Nov 17, 2025 | 5,720.00 | 5,760.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.70% | 5,600 |
| Nov 14, 2025 | 5,720.00 | 5,730.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 4,700 |
| Nov 13, 2025 | 5,700.00 | 5,720.00 | 5,680.00 | 5,720.00 | 5,720.00 | 0.70% | 6,700 |
| Nov 12, 2025 | 5,660.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.18% | 4,500 |
| Nov 11, 2025 | 5,690.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.18% | 6,300 |
| Nov 10, 2025 | 5,700.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,680.00 | -2.57% | 28,000 |
| Nov 7, 2025 | 5,610.00 | 5,830.00 | 5,610.00 | 5,830.00 | 5,830.00 | 2.64% | 31,400 |
| Nov 6, 2025 | 5,720.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.53% | 10,700 |
| Nov 5, 2025 | 5,640.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1.06% | 6,700 |
| Nov 4, 2025 | 5,630.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.18% | 2,000 |
| Oct 31, 2025 | 5,670.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.18% | 2,600 |