Omikenshi Co., Ltd. (TYO:3111)
Japan · Delayed Price · Currency is JPY 167.00
-3.00 (-1.76%)
Oct 9, 2026, 3:30 PM JST
Omikenshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 2,100 |
| Oct 8, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | -1.73% | 3,400 |
| Oct 7, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 700 |
| Oct 6, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 3,300 |
| Oct 5, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 0.58% | 1,100 |
| Oct 2, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | -0.58% | 1,900 |
| Oct 1, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.76% | 3,400 |
| Sep 30, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 4,300 |
| Sep 29, 2026 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -2.30% | 10,500 |
| Sep 28, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 6,900 |
| Sep 25, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | -0.57% | 50,200 |
| Sep 24, 2026 | 179.00 | 183.00 | 174.00 | 175.00 | 175.00 | -2.78% | 36,400 |
| Sep 18, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.27% | 11,200 |
| Sep 17, 2026 | 176.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 800 |
| Sep 16, 2026 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | - | 2,800 |
| Sep 15, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.14% | 4,200 |
| 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 |