Omikenshi Co., Ltd. (TYO:3111)
Japan · Delayed Price · Currency is JPY 277.00
-3.00 (-1.07%)
Oct 17, 2025, 3:30 PM JST
Omikenshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 274.00 | 281.00 | 274.00 | 277.00 | 277.00 | -1.07% | 30,400 |
| Oct 16, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | 1.45% | 20,800 |
| Oct 15, 2025 | 280.00 | 283.00 | 276.00 | 276.00 | 276.00 | 0.36% | 23,300 |
| Oct 14, 2025 | 275.00 | 289.00 | 274.00 | 275.00 | 275.00 | 0.36% | 58,400 |
| Oct 10, 2025 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.36% | 21,300 |
| Oct 9, 2025 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | - | 7,100 |
| Oct 8, 2025 | 277.00 | 277.00 | 273.00 | 275.00 | 275.00 | -0.36% | 6,100 |
| Oct 7, 2025 | 277.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.73% | 9,800 |
| Oct 6, 2025 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.37% | 4,400 |
| Oct 3, 2025 | 273.00 | 275.00 | 271.00 | 273.00 | 273.00 | 0.37% | 7,500 |
| Oct 2, 2025 | 271.00 | 278.00 | 269.00 | 272.00 | 272.00 | - | 15,300 |
| Oct 1, 2025 | 284.00 | 284.00 | 260.00 | 272.00 | 272.00 | -3.55% | 50,900 |
| Sep 30, 2025 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | -1.74% | 18,500 |
| Sep 29, 2025 | 294.00 | 294.00 | 285.00 | 287.00 | 287.00 | 1.77% | 21,100 |
| Sep 26, 2025 | 283.00 | 285.00 | 281.00 | 282.00 | 282.00 | -0.35% | 18,500 |
| Sep 25, 2025 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | -0.70% | 7,800 |
| Sep 24, 2025 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 6,200 |
| Sep 22, 2025 | 285.00 | 290.00 | 285.00 | 287.00 | 287.00 | 1.06% | 13,700 |
| Sep 19, 2025 | 289.00 | 290.00 | 284.00 | 284.00 | 284.00 | -1.73% | 34,800 |
| Sep 18, 2025 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | -1.03% | 24,400 |
| Sep 17, 2025 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 24,400 |
| Sep 16, 2025 | 293.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 11,700 |
| Sep 12, 2025 | 293.00 | 295.00 | 292.00 | 294.00 | 294.00 | 0.34% | 8,100 |
| Sep 11, 2025 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | - | 8,100 |
| Sep 10, 2025 | 295.00 | 295.00 | 292.00 | 293.00 | 293.00 | - | 8,000 |
| Sep 9, 2025 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 22,800 |
| Sep 8, 2025 | 291.00 | 296.00 | 291.00 | 295.00 | 295.00 | 1.37% | 11,600 |
| Sep 5, 2025 | 294.00 | 295.00 | 290.00 | 291.00 | 291.00 | -1.36% | 17,400 |
| Sep 4, 2025 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 0.68% | 4,200 |
| Sep 3, 2025 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -1.01% | 14,600 |
| Sep 2, 2025 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | -0.34% | 11,100 |
| Sep 1, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.67% | 14,800 |
| Aug 29, 2025 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | 1.36% | 32,400 |
| Aug 28, 2025 | 296.00 | 301.00 | 294.00 | 295.00 | 295.00 | 0.68% | 35,000 |
| Aug 27, 2025 | 291.00 | 313.00 | 289.00 | 293.00 | 293.00 | 0.69% | 144,400 |
| Aug 26, 2025 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | - | 12,700 |
| Aug 25, 2025 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | 0.69% | 21,100 |
| Aug 22, 2025 | 290.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.34% | 20,600 |
| Aug 21, 2025 | 293.00 | 293.00 | 289.00 | 290.00 | 290.00 | -0.68% | 5,000 |
| Aug 20, 2025 | 291.00 | 293.00 | 290.00 | 292.00 | 292.00 | 0.34% | 7,800 |
| Aug 19, 2025 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | 0.69% | 11,100 |
| Aug 18, 2025 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | 0.35% | 6,300 |
| Aug 15, 2025 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | - | 13,400 |
| Aug 14, 2025 | 288.00 | 290.00 | 287.00 | 288.00 | 288.00 | - | 23,800 |
| Aug 13, 2025 | 286.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.70% | 2,100 |
| Aug 12, 2025 | 287.00 | 289.00 | 286.00 | 286.00 | 286.00 | - | 10,300 |
| Aug 8, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -2.72% | 39,400 |
| Aug 7, 2025 | 292.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.03% | 8,900 |
| Aug 6, 2025 | 294.00 | 294.00 | 289.00 | 291.00 | 291.00 | - | 21,900 |
| Aug 5, 2025 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | - | 5,300 |