OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 5,850.00
+10.00 (0.17%)
Dec 11, 2025, 9:46 AM JST
OOTOYA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | - | 4,300 |
| 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 |
| Oct 30, 2025 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.89% | 8,100 |
| 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 |