OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 7,660.00
-40.00 (-0.52%)
Jul 6, 2026, 3:30 PM JST
OOTOYA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7,680.00 | 7,760.00 | 7,630.00 | 7,700.00 | 7,700.00 | 0.39% | 4,800 |
| Jul 2, 2026 | 7,640.00 | 7,790.00 | 7,590.00 | 7,670.00 | 7,670.00 | 1.05% | 8,900 |
| Jul 1, 2026 | 7,540.00 | 7,590.00 | 7,430.00 | 7,590.00 | 7,590.00 | 0.66% | 7,000 |
| Jun 30, 2026 | 7,650.00 | 7,650.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.13% | 4,800 |
| Jun 29, 2026 | 7,540.00 | 7,640.00 | 7,520.00 | 7,550.00 | 7,550.00 | 0.67% | 9,700 |
| Jun 26, 2026 | 7,370.00 | 7,520.00 | 7,340.00 | 7,500.00 | 7,500.00 | 1.76% | 11,100 |
| Jun 25, 2026 | 7,320.00 | 7,370.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.68% | 11,800 |
| Jun 24, 2026 | 7,190.00 | 7,350.00 | 7,190.00 | 7,320.00 | 7,320.00 | 1.81% | 10,700 |
| Jun 23, 2026 | 7,040.00 | 7,210.00 | 7,010.00 | 7,190.00 | 7,190.00 | 2.57% | 15,800 |
| Jun 22, 2026 | 7,050.00 | 7,070.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.57% | 18,200 |
| Jun 19, 2026 | 7,130.00 | 7,130.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.12% | 11,100 |
| Jun 18, 2026 | 7,390.00 | 7,390.00 | 7,100.00 | 7,130.00 | 7,130.00 | -2.73% | 17,100 |
| Jun 17, 2026 | 7,310.00 | 7,550.00 | 7,310.00 | 7,330.00 | 7,330.00 | 0.41% | 9,600 |
| Jun 16, 2026 | 7,500.00 | 7,600.00 | 7,270.00 | 7,300.00 | 7,300.00 | -3.31% | 13,800 |
| Jun 15, 2026 | 7,680.00 | 7,800.00 | 7,540.00 | 7,550.00 | 7,550.00 | -1.82% | 15,800 |
| Jun 12, 2026 | 7,630.00 | 7,700.00 | 7,470.00 | 7,690.00 | 7,690.00 | 0.79% | 12,600 |
| Jun 11, 2026 | 7,530.00 | 7,630.00 | 7,460.00 | 7,630.00 | 7,630.00 | 1.33% | 12,500 |
| Jun 10, 2026 | 7,360.00 | 7,530.00 | 7,280.00 | 7,530.00 | 7,530.00 | 3.43% | 8,200 |
| Jun 9, 2026 | 7,270.00 | 7,400.00 | 7,190.00 | 7,280.00 | 7,280.00 | 1.39% | 14,900 |
| Jun 8, 2026 | 6,960.00 | 7,230.00 | 6,960.00 | 7,180.00 | 7,180.00 | 2.57% | 17,000 |
| Jun 5, 2026 | 7,050.00 | 7,260.00 | 6,910.00 | 7,000.00 | 7,000.00 | -0.28% | 22,200 |
| Jun 4, 2026 | 7,140.00 | 7,190.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.68% | 13,200 |
| Jun 3, 2026 | 7,450.00 | 7,470.00 | 6,710.00 | 7,140.00 | 7,140.00 | -4.16% | 76,200 |
| Jun 2, 2026 | 7,630.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | -2.36% | 10,400 |
| Jun 1, 2026 | 7,680.00 | 7,720.00 | 7,620.00 | 7,630.00 | 7,630.00 | -1.42% | 9,500 |
| May 29, 2026 | 7,810.00 | 7,900.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.90% | 6,900 |
| May 28, 2026 | 7,620.00 | 7,810.00 | 7,610.00 | 7,810.00 | 7,810.00 | 2.09% | 8,300 |
| May 27, 2026 | 7,860.00 | 7,860.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.55% | 8,000 |
| May 26, 2026 | 7,800.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.26% | 8,500 |
| 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 |