Omikenshi Co., Ltd. (TYO:3111)
Japan · Delayed Price · Currency is JPY 227.00
-1.00 (-0.44%)
Mar 27, 2026, 3:30 PM JST
Omikenshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | - | 9,600 |
| Mar 26, 2026 | 228.00 | 230.00 | 226.00 | 227.00 | 227.00 | -1.73% | 21,300 |
| Mar 25, 2026 | 227.00 | 231.00 | 227.00 | 231.00 | 231.00 | 2.67% | 9,600 |
| Mar 24, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | - | 21,600 |
| Mar 23, 2026 | 234.00 | 234.00 | 224.00 | 225.00 | 225.00 | -5.06% | 43,300 |
| Mar 19, 2026 | 235.00 | 237.00 | 234.00 | 237.00 | 237.00 | -0.42% | 15,800 |
| Mar 18, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 9,700 |
| Mar 17, 2026 | 240.00 | 241.00 | 236.00 | 238.00 | 238.00 | -0.83% | 11,800 |
| Mar 16, 2026 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 5,300 |
| Mar 13, 2026 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | - | 3,100 |
| Mar 12, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.41% | 14,400 |
| Mar 11, 2026 | 241.00 | 245.00 | 240.00 | 241.00 | 241.00 | - | 7,900 |
| Mar 10, 2026 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 1.69% | 8,600 |
| Mar 9, 2026 | 243.00 | 243.00 | 234.00 | 237.00 | 237.00 | -3.27% | 30,800 |
| Mar 6, 2026 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 2,700 |
| Mar 5, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.82% | 6,900 |
| Mar 4, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -2.80% | 22,200 |
| Mar 3, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 7,500 |
| Mar 2, 2026 | 252.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.40% | 4,500 |
| Feb 27, 2026 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.40% | 12,000 |
| Feb 26, 2026 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.80% | 11,100 |
| Feb 25, 2026 | 253.00 | 255.00 | 250.00 | 251.00 | 251.00 | - | 20,400 |
| Feb 24, 2026 | 255.00 | 257.00 | 251.00 | 251.00 | 251.00 | -1.18% | 34,200 |
| Feb 20, 2026 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | -6.62% | 66,000 |
| Feb 19, 2026 | 256.00 | 278.00 | 255.00 | 272.00 | 272.00 | 6.25% | 74,200 |
| Feb 18, 2026 | 254.00 | 265.00 | 252.00 | 256.00 | 256.00 | 0.79% | 28,300 |
| Feb 17, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 2.01% | 37,500 |
| Feb 16, 2026 | 249.00 | 252.00 | 248.00 | 249.00 | 249.00 | - | 6,600 |
| Feb 13, 2026 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 21,800 |
| Feb 12, 2026 | 247.00 | 251.00 | 247.00 | 250.00 | 250.00 | 1.21% | 10,900 |
| Feb 10, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 6,600 |
| Feb 9, 2026 | 250.00 | 250.00 | 245.00 | 247.00 | 247.00 | -1.59% | 27,600 |
| Feb 6, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.40% | 16,300 |
| Feb 5, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 23,900 |
| Feb 4, 2026 | 248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.81% | 11,000 |
| Feb 3, 2026 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 3,400 |
| Feb 2, 2026 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | -0.40% | 19,400 |
| Jan 30, 2026 | 249.00 | 253.00 | 245.00 | 251.00 | 251.00 | 0.40% | 21,300 |
| Jan 29, 2026 | 248.00 | 257.00 | 247.00 | 250.00 | 250.00 | - | 38,300 |
| Jan 28, 2026 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | -0.40% | 14,300 |
| Jan 27, 2026 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.40% | 7,400 |
| Jan 26, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | -0.40% | 4,500 |
| Jan 23, 2026 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 1.62% | 11,800 |
| Jan 22, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.80% | 5,600 |
| Jan 21, 2026 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 0.81% | 8,600 |
| Jan 20, 2026 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | -1.59% | 17,300 |
| Jan 19, 2026 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 6,000 |
| Jan 16, 2026 | 253.00 | 253.00 | 246.00 | 250.00 | 250.00 | 0.81% | 23,800 |
| Jan 15, 2026 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | - | 12,400 |
| Jan 14, 2026 | 249.00 | 251.00 | 248.00 | 248.00 | 248.00 | -0.40% | 9,500 |