Omikenshi Co., Ltd. (TYO:3111)
Japan · Delayed Price · Currency is JPY 175.00
-1.00 (-0.57%)
Sep 14, 2026, 10:44 AM JST
Omikenshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | -0.57% | 5,100 |
| Sep 11, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -1.68% | 2,100 |
| Sep 10, 2026 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 4,600 |
| Sep 9, 2026 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 2.26% | 9,800 |
| Sep 8, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | -2.21% | 4,900 |
| Sep 7, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -2.16% | 8,800 |
| Sep 4, 2026 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | -0.54% | 8,200 |
| Sep 3, 2026 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | -1.06% | 2,100 |
| Sep 2, 2026 | 194.00 | 194.00 | 187.00 | 188.00 | 188.00 | -2.59% | 6,700 |
| Sep 1, 2026 | 191.00 | 195.00 | 190.00 | 193.00 | 193.00 | 1.58% | 10,900 |
| Aug 31, 2026 | 185.00 | 193.00 | 185.00 | 190.00 | 190.00 | 3.83% | 26,300 |
| Aug 28, 2026 | 181.00 | 183.00 | 178.00 | 183.00 | 183.00 | 1.10% | 2,200 |
| Aug 27, 2026 | 175.00 | 183.00 | 174.00 | 181.00 | 181.00 | 4.02% | 8,700 |
| Aug 26, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 4,500 |
| Aug 25, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 1,500 |
| Aug 24, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 2,100 |
| Aug 21, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.58% | 7,200 |
| Aug 20, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 1,000 |
| Aug 19, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 0.58% | 2,000 |
| Aug 18, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.58% | 1,500 |
| Aug 17, 2026 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | -1.70% | 4,200 |
| Aug 14, 2026 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | -1.68% | 13,900 |
| Aug 13, 2026 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | -2.19% | 11,400 |
| Aug 12, 2026 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | 11,900 |
| Aug 10, 2026 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | 0.56% | 14,500 |
| Aug 7, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 0.56% | 8,000 |
| Aug 6, 2026 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | 5,200 |
| Aug 5, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2.87% | 2,400 |
| Aug 4, 2026 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 5,500 |
| Aug 3, 2026 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3.55% | 7,400 |
| Jul 31, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 4,700 |
| Jul 30, 2026 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.20% | 2,600 |
| Jul 29, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.76% | 6,300 |
| Jul 28, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 4,000 |
| Jul 27, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 1.18% | 3,400 |
| Jul 24, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 9,700 |
| Jul 23, 2026 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0.60% | 3,000 |
| Jul 22, 2026 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1.82% | 1,600 |
| Jul 21, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 900 |
| Jul 17, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 6,500 |
| Jul 16, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | -2.37% | 3,900 |
| Jul 15, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.20% | 7,000 |
| Jul 14, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 3,600 |
| Jul 13, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 7,700 |
| Jul 10, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.84% | 8,300 |
| Jul 9, 2026 | 163.00 | 163.00 | 159.00 | 163.00 | 163.00 | 2.52% | 10,000 |
| Jul 8, 2026 | 159.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.24% | 2,800 |
| Jul 7, 2026 | 158.00 | 163.00 | 158.00 | 161.00 | 161.00 | 1.26% | 15,800 |
| Jul 6, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.24% | 17,300 |
| Jul 3, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 15,800 |