Omikenshi Co., Ltd. (TYO:3111)
Japan · Delayed Price · Currency is JPY 186.00
-1.00 (-0.53%)
May 28, 2026, 3:30 PM JST
Omikenshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | -0.53% | 1,900 |
| May 27, 2026 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | -0.53% | 12,000 |
| May 26, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 1,900 |
| May 25, 2026 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | 3,500 |
| May 22, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 30,000 |
| May 21, 2026 | 185.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1.07% | 12,500 |
| May 20, 2026 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | 1.63% | 13,500 |
| May 19, 2026 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | 15,300 |
| May 18, 2026 | 187.00 | 194.00 | 182.00 | 187.00 | 187.00 | -0.53% | 32,800 |
| May 15, 2026 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -2.08% | 12,000 |
| May 14, 2026 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | -1.03% | 15,500 |
| May 13, 2026 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | - | 3,300 |
| May 12, 2026 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.52% | 25,700 |
| May 11, 2026 | 196.00 | 199.00 | 194.00 | 197.00 | 197.00 | 0.51% | 13,700 |
| May 8, 2026 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | -0.51% | 11,100 |
| May 7, 2026 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | - | 6,700 |
| May 1, 2026 | 195.00 | 197.00 | 192.00 | 197.00 | 197.00 | 2.60% | 11,200 |
| Apr 30, 2026 | 193.00 | 196.00 | 189.00 | 192.00 | 192.00 | -0.52% | 20,300 |
| Apr 28, 2026 | 196.00 | 197.00 | 180.00 | 193.00 | 193.00 | -3.02% | 57,600 |
| Apr 27, 2026 | 190.00 | 200.00 | 177.00 | 199.00 | 199.00 | -1.00% | 129,600 |
| Apr 24, 2026 | 223.00 | 223.00 | 200.00 | 201.00 | 201.00 | -9.87% | 163,000 |
| Apr 23, 2026 | 222.00 | 226.00 | 222.00 | 223.00 | 223.00 | - | 24,500 |
| Apr 22, 2026 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | -1.33% | 19,700 |
| Apr 21, 2026 | 227.00 | 231.00 | 223.00 | 226.00 | 226.00 | -1.31% | 54,500 |
| Apr 20, 2026 | 240.00 | 240.00 | 225.00 | 229.00 | 229.00 | -4.58% | 50,900 |
| Apr 17, 2026 | 238.00 | 254.00 | 234.00 | 240.00 | 240.00 | 3.45% | 190,800 |
| Apr 16, 2026 | 225.00 | 235.00 | 225.00 | 232.00 | 232.00 | 3.11% | 23,600 |
| Apr 15, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 3,800 |
| Apr 14, 2026 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.44% | 6,800 |
| Apr 13, 2026 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | -1.74% | 8,300 |
| Apr 10, 2026 | 231.00 | 231.00 | 226.00 | 230.00 | 230.00 | -0.43% | 9,800 |
| Apr 9, 2026 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 1.32% | 2,100 |
| Apr 8, 2026 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 5,900 |
| Apr 7, 2026 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | -0.44% | 5,200 |
| Apr 6, 2026 | 229.00 | 231.00 | 226.00 | 229.00 | 229.00 | -0.87% | 5,500 |
| Apr 3, 2026 | 227.00 | 231.00 | 220.00 | 231.00 | 231.00 | 2.21% | 18,500 |
| Apr 2, 2026 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 13,200 |
| Apr 1, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.79% | 6,000 |
| Mar 31, 2026 | 222.00 | 225.00 | 222.00 | 224.00 | 224.00 | -0.44% | 8,100 |
| Mar 30, 2026 | 226.00 | 226.00 | 224.00 | 225.00 | 225.00 | -0.88% | 9,800 |
| 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 |