OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan · Delayed Price · Currency is JPY 9,490.00
+60.00 (0.64%)
Sep 4, 2026, 3:30 PM JST
OOTOYA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,500.00 | 9,650.00 | 9,410.00 | 9,470.00 | - | 0.42% | 11,400 |
| 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 |
| Jul 30, 2026 | 8,800.00 | 8,800.00 | 8,440.00 | 8,690.00 | 8,690.00 | -1.25% | 18,200 |
| Jul 29, 2026 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 7.32% | 35,500 |
| Jul 28, 2026 | 8,220.00 | 8,290.00 | 8,150.00 | 8,200.00 | 8,200.00 | 0.49% | 13,300 |
| Jul 27, 2026 | 8,100.00 | 8,240.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.74% | 9,600 |
| Jul 24, 2026 | 8,080.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.25% | 8,600 |
| Jul 23, 2026 | 8,040.00 | 8,100.00 | 7,990.00 | 8,080.00 | 8,080.00 | 0.75% | 7,500 |
| Jul 22, 2026 | 7,950.00 | 8,070.00 | 7,860.00 | 8,020.00 | 8,020.00 | 0.88% | 16,100 |
| Jul 21, 2026 | 8,030.00 | 8,170.00 | 7,820.00 | 7,950.00 | 7,950.00 | -1.24% | 19,700 |
| Jul 17, 2026 | 8,080.00 | 8,260.00 | 8,030.00 | 8,050.00 | 8,050.00 | -0.74% | 17,300 |
| Jul 16, 2026 | 8,250.00 | 8,330.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.98% | 15,900 |
| Jul 15, 2026 | 8,490.00 | 8,530.00 | 8,130.00 | 8,190.00 | 8,190.00 | -2.62% | 15,700 |
| Jul 14, 2026 | 8,330.00 | 8,550.00 | 8,270.00 | 8,410.00 | 8,410.00 | 1.57% | 26,800 |
| Jul 13, 2026 | 8,040.00 | 8,280.00 | 8,030.00 | 8,280.00 | 8,280.00 | 2.99% | 17,800 |
| Jul 10, 2026 | 7,880.00 | 8,040.00 | 7,880.00 | 8,040.00 | 8,040.00 | 0.12% | 7,100 |
| Jul 9, 2026 | 7,820.00 | 8,090.00 | 7,820.00 | 8,030.00 | 8,030.00 | 2.69% | 12,900 |
| Jul 8, 2026 | 7,860.00 | 7,940.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.51% | 9,200 |
| Jul 7, 2026 | 7,660.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,860.00 | 2.61% | 9,200 |
| Jul 6, 2026 | 7,700.00 | 7,750.00 | 7,620.00 | 7,660.00 | 7,660.00 | -0.52% | 7,600 |
| 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 |