OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 7,850.00
+20.00 (0.26%)
May 26, 2026, 3:30 PM JST
OOTOYA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7,880.00 | 8,060.00 | 7,790.00 | 7,830.00 | 7,830.00 | -0.76% | 19,300 |
| May 22, 2026 | 7,510.00 | 7,890.00 | 7,510.00 | 7,890.00 | 7,890.00 | 3.00% | 21,100 |
| May 21, 2026 | 8,000.00 | 8,010.00 | 7,410.00 | 7,660.00 | 7,660.00 | -4.61% | 42,300 |
| May 20, 2026 | 7,700.00 | 8,100.00 | 7,700.00 | 8,030.00 | 8,030.00 | 4.42% | 26,400 |
| May 19, 2026 | 7,370.00 | 7,790.00 | 7,370.00 | 7,690.00 | 7,690.00 | 4.34% | 24,900 |
| May 18, 2026 | 7,200.00 | 7,460.00 | 7,200.00 | 7,370.00 | 7,370.00 | 1.10% | 18,900 |
| May 15, 2026 | 7,230.00 | 7,330.00 | 7,200.00 | 7,290.00 | 7,290.00 | 1.11% | 15,400 |
| May 14, 2026 | 7,140.00 | 7,240.00 | 7,090.00 | 7,210.00 | 7,210.00 | 1.12% | 12,500 |
| May 13, 2026 | 6,990.00 | 7,190.00 | 6,980.00 | 7,130.00 | 7,130.00 | 2.44% | 17,000 |
| May 12, 2026 | 6,820.00 | 6,990.00 | 6,800.00 | 6,960.00 | 6,960.00 | 0.72% | 10,000 |
| May 11, 2026 | 6,740.00 | 6,930.00 | 6,680.00 | 6,910.00 | 6,910.00 | 2.37% | 22,900 |
| May 8, 2026 | 6,810.00 | 6,830.00 | 6,740.00 | 6,750.00 | 6,750.00 | -0.88% | 11,400 |
| May 7, 2026 | 6,890.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,810.00 | -0.58% | 5,300 |
| May 1, 2026 | 6,870.00 | 6,870.00 | 6,820.00 | 6,850.00 | 6,850.00 | 0.88% | 2,900 |
| Apr 30, 2026 | 6,900.00 | 6,900.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.88% | 10,600 |
| Apr 28, 2026 | 6,890.00 | 6,890.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.58% | 4,000 |
| Apr 27, 2026 | 6,920.00 | 7,010.00 | 6,880.00 | 6,890.00 | 6,890.00 | - | 9,100 |
| Apr 24, 2026 | 6,950.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 9,400 |
| Apr 23, 2026 | 7,050.00 | 7,050.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.71% | 3,500 |
| Apr 22, 2026 | 7,050.00 | 7,060.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.28% | 6,100 |
| Apr 21, 2026 | 6,980.00 | 7,170.00 | 6,960.00 | 7,070.00 | 7,070.00 | 1.58% | 15,100 |
| Apr 20, 2026 | 6,900.00 | 6,960.00 | 6,900.00 | 6,960.00 | 6,960.00 | -0.14% | 4,100 |
| Apr 17, 2026 | 6,920.00 | 6,990.00 | 6,920.00 | 6,970.00 | 6,970.00 | 0.72% | 2,500 |
| Apr 16, 2026 | 6,860.00 | 6,970.00 | 6,860.00 | 6,920.00 | 6,920.00 | 1.02% | 8,900 |
| Apr 15, 2026 | 6,860.00 | 6,900.00 | 6,840.00 | 6,850.00 | 6,850.00 | 1.03% | 3,700 |
| Apr 14, 2026 | 6,950.00 | 6,950.00 | 6,780.00 | 6,780.00 | 6,780.00 | -1.02% | 13,100 |
| Apr 13, 2026 | 6,910.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.15% | 10,100 |
| Apr 10, 2026 | 7,100.00 | 7,110.00 | 6,910.00 | 6,930.00 | 6,930.00 | -2.53% | 12,600 |
| Apr 9, 2026 | 7,070.00 | 7,140.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.85% | 13,400 |
| Apr 8, 2026 | 6,970.00 | 7,080.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1.15% | 16,100 |
| Apr 7, 2026 | 6,910.00 | 6,980.00 | 6,910.00 | 6,970.00 | 6,970.00 | -0.14% | 6,100 |
| Apr 6, 2026 | 6,790.00 | 6,990.00 | 6,750.00 | 6,980.00 | 6,980.00 | 2.80% | 17,400 |
| Apr 3, 2026 | 6,790.00 | 6,850.00 | 6,760.00 | 6,790.00 | 6,790.00 | - | 7,300 |
| Apr 2, 2026 | 6,800.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,790.00 | 0.30% | 10,600 |
| Apr 1, 2026 | 6,850.00 | 6,850.00 | 6,740.00 | 6,770.00 | 6,770.00 | -0.88% | 11,200 |
| Mar 31, 2026 | 6,670.00 | 6,850.00 | 6,630.00 | 6,830.00 | 6,830.00 | 2.09% | 14,400 |
| Mar 30, 2026 | 6,600.00 | 6,690.00 | 6,550.00 | 6,690.00 | 6,690.00 | -1.33% | 31,600 |
| Mar 27, 2026 | 7,010.00 | 7,040.00 | 6,800.00 | 6,800.00 | 6,780.00 | -3.00% | 48,100 |
| Mar 26, 2026 | 7,130.00 | 7,140.00 | 7,010.00 | 7,010.00 | 6,989.38 | -1.41% | 17,500 |
| Mar 25, 2026 | 6,980.00 | 7,150.00 | 6,960.00 | 7,110.00 | 7,089.09 | 2.75% | 21,800 |
| Mar 24, 2026 | 6,920.00 | 6,950.00 | 6,910.00 | 6,920.00 | 6,899.65 | 0.29% | 9,300 |
| Mar 23, 2026 | 6,890.00 | 6,920.00 | 6,830.00 | 6,900.00 | 6,879.71 | -0.58% | 11,800 |
| Mar 19, 2026 | 7,000.00 | 7,080.00 | 6,880.00 | 6,940.00 | 6,919.59 | -1.84% | 26,500 |
| Mar 18, 2026 | 6,990.00 | 7,070.00 | 6,980.00 | 7,070.00 | 7,049.21 | 1.14% | 9,700 |
| Mar 17, 2026 | 6,980.00 | 7,020.00 | 6,960.00 | 6,990.00 | 6,969.44 | 0.14% | 7,600 |
| Mar 16, 2026 | 7,010.00 | 7,080.00 | 6,980.00 | 6,980.00 | 6,959.47 | -0.71% | 17,100 |
| Mar 13, 2026 | 7,190.00 | 7,190.00 | 7,030.00 | 7,030.00 | 7,009.32 | -1.68% | 19,700 |
| Mar 12, 2026 | 7,280.00 | 7,280.00 | 7,140.00 | 7,150.00 | 7,128.97 | -0.83% | 16,800 |
| Mar 11, 2026 | 7,220.00 | 7,300.00 | 7,190.00 | 7,210.00 | 7,188.79 | -0.14% | 10,000 |
| Mar 10, 2026 | 7,260.00 | 7,330.00 | 7,220.00 | 7,220.00 | 7,198.76 | -0.28% | 10,900 |