OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 9,640.00
+210.00 (2.23%)
Oct 15, 2026, 2:33 PM JST
OOTOYA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9,420.00 | 9,820.00 | 9,350.00 | 9,640.00 | 9,640.00 | 2.23% | 35,300 |
| Oct 14, 2026 | 9,230.00 | 9,430.00 | 9,190.00 | 9,430.00 | 9,430.00 | 2.28% | 28,900 |
| Oct 13, 2026 | 8,840.00 | 9,230.00 | 8,840.00 | 9,220.00 | 9,220.00 | 4.30% | 35,600 |
| Oct 9, 2026 | 8,860.00 | 9,040.00 | 8,840.00 | 8,840.00 | 8,840.00 | -0.67% | 18,700 |
| Oct 8, 2026 | 8,930.00 | 9,000.00 | 8,760.00 | 8,900.00 | 8,900.00 | -0.34% | 13,800 |
| Oct 7, 2026 | 8,720.00 | 9,000.00 | 8,720.00 | 8,930.00 | 8,930.00 | 1.71% | 35,200 |
| Oct 6, 2026 | 8,770.00 | 8,830.00 | 8,660.00 | 8,780.00 | 8,780.00 | 0.11% | 18,000 |
| Oct 5, 2026 | 8,570.00 | 8,780.00 | 8,470.00 | 8,770.00 | 8,770.00 | 1.04% | 19,500 |
| Oct 2, 2026 | 8,410.00 | 8,680.00 | 8,320.00 | 8,680.00 | 8,680.00 | 3.09% | 25,900 |
| Oct 1, 2026 | 8,520.00 | 8,570.00 | 8,420.00 | 8,420.00 | 8,420.00 | -0.12% | 9,800 |
| Sep 30, 2026 | 8,610.00 | 8,610.00 | 8,400.00 | 8,430.00 | 8,430.00 | -2.88% | 27,300 |
| Sep 29, 2026 | 8,600.00 | 8,710.00 | 8,310.00 | 8,680.00 | 8,680.00 | -0.80% | 28,200 |
| Sep 28, 2026 | 9,030.00 | 9,030.00 | 8,720.00 | 8,750.00 | 8,750.00 | -1.46% | 40,100 |
| Sep 25, 2026 | 8,870.00 | 9,080.00 | 8,830.00 | 8,880.00 | 8,880.00 | - | 20,400 |
| Sep 24, 2026 | 8,890.00 | 8,920.00 | 8,820.00 | 8,880.00 | 8,880.00 | 0.34% | 17,500 |
| Sep 18, 2026 | 8,990.00 | 9,080.00 | 8,800.00 | 8,850.00 | 8,850.00 | -1.56% | 19,100 |
| Sep 17, 2026 | 9,070.00 | 9,080.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.55% | 8,800 |
| Sep 16, 2026 | 8,950.00 | 9,070.00 | 8,920.00 | 9,040.00 | 9,040.00 | 1.23% | 11,600 |
| Sep 15, 2026 | 8,850.00 | 9,000.00 | 8,850.00 | 8,930.00 | 8,930.00 | 1.36% | 16,900 |
| Sep 14, 2026 | 8,750.00 | 8,880.00 | 8,700.00 | 8,810.00 | 8,810.00 | 1.15% | 12,500 |
| Sep 11, 2026 | 8,830.00 | 8,920.00 | 8,710.00 | 8,710.00 | 8,710.00 | -1.47% | 16,300 |
| Sep 10, 2026 | 8,850.00 | 8,940.00 | 8,720.00 | 8,840.00 | 8,840.00 | -0.67% | 19,800 |
| Sep 9, 2026 | 9,060.00 | 9,130.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.77% | 13,400 |
| Sep 8, 2026 | 9,110.00 | 9,180.00 | 8,790.00 | 9,060.00 | 9,060.00 | -0.55% | 34,400 |
| Sep 7, 2026 | 9,500.00 | 9,500.00 | 9,110.00 | 9,110.00 | 9,110.00 | -4.00% | 38,000 |
| Sep 4, 2026 | 9,500.00 | 9,670.00 | 9,410.00 | 9,490.00 | 9,490.00 | 0.64% | 30,300 |
| Sep 3, 2026 | 10,050.00 | 10,090.00 | 9,320.00 | 9,430.00 | 9,430.00 | -6.26% | 59,300 |
| Sep 2, 2026 | 10,100.00 | 10,190.00 | 9,890.00 | 10,060.00 | 10,060.00 | -0.30% | 27,000 |
| Sep 1, 2026 | 9,890.00 | 10,200.00 | 9,780.00 | 10,090.00 | 10,090.00 | 3.17% | 36,700 |
| Aug 31, 2026 | 9,700.00 | 9,880.00 | 9,600.00 | 9,780.00 | 9,780.00 | 2.30% | 25,600 |
| Aug 28, 2026 | 9,370.00 | 9,600.00 | 9,340.00 | 9,560.00 | 9,560.00 | 2.80% | 23,400 |
| Aug 27, 2026 | 9,410.00 | 9,440.00 | 9,240.00 | 9,300.00 | 9,300.00 | -0.75% | 18,500 |
| Aug 26, 2026 | 9,450.00 | 9,450.00 | 9,230.00 | 9,370.00 | 9,370.00 | -1.26% | 20,000 |
| Aug 25, 2026 | 9,350.00 | 9,540.00 | 9,310.00 | 9,490.00 | 9,490.00 | 1.28% | 18,900 |
| Aug 24, 2026 | 9,310.00 | 9,560.00 | 9,300.00 | 9,370.00 | 9,370.00 | 1.41% | 26,900 |
| Aug 21, 2026 | 9,240.00 | 9,440.00 | 9,140.00 | 9,240.00 | 9,240.00 | 0.87% | 24,500 |
| Aug 20, 2026 | 8,920.00 | 9,410.00 | 8,900.00 | 9,160.00 | 9,160.00 | 2.92% | 32,500 |
| Aug 19, 2026 | 8,790.00 | 8,900.00 | 8,630.00 | 8,900.00 | 8,900.00 | 2.06% | 21,800 |
| Aug 18, 2026 | 8,640.00 | 8,800.00 | 8,560.00 | 8,720.00 | 8,720.00 | 0.35% | 17,500 |
| Aug 17, 2026 | 8,410.00 | 8,690.00 | 8,410.00 | 8,690.00 | 8,690.00 | 2.96% | 16,200 |
| Aug 14, 2026 | 8,530.00 | 8,530.00 | 8,410.00 | 8,440.00 | 8,440.00 | -0.47% | 8,200 |
| Aug 13, 2026 | 8,470.00 | 8,690.00 | 8,420.00 | 8,480.00 | 8,480.00 | -0.12% | 15,500 |
| Aug 12, 2026 | 8,310.00 | 8,680.00 | 8,220.00 | 8,490.00 | 8,490.00 | 0.35% | 26,500 |
| Aug 10, 2026 | 8,590.00 | 8,590.00 | 8,330.00 | 8,460.00 | 8,460.00 | -0.82% | 21,600 |
| Aug 7, 2026 | 8,450.00 | 8,580.00 | 8,380.00 | 8,530.00 | 8,530.00 | 1.79% | 12,000 |
| Aug 6, 2026 | 8,240.00 | 8,450.00 | 8,240.00 | 8,380.00 | 8,380.00 | 0.96% | 10,300 |
| Aug 5, 2026 | 8,470.00 | 8,470.00 | 8,180.00 | 8,300.00 | 8,300.00 | -1.19% | 13,300 |
| Aug 4, 2026 | 8,370.00 | 8,460.00 | 8,300.00 | 8,400.00 | 8,400.00 | -0.71% | 10,300 |
| Aug 3, 2026 | 8,460.00 | 8,530.00 | 8,350.00 | 8,460.00 | 8,460.00 | -1.40% | 11,300 |
| Jul 31, 2026 | 8,570.00 | 8,730.00 | 8,400.00 | 8,580.00 | 8,580.00 | -1.27% | 15,900 |