Omikenshi Co., Ltd. (TYO:3111)
Japan · Delayed Price · Currency is JPY 165.00
0.00 (0.00%)
Jul 17, 2026, 3:30 PM JST
Omikenshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.62% | 19,300 |
| Jul 1, 2026 | 165.00 | 165.00 | 158.00 | 161.00 | 161.00 | -2.42% | 45,700 |
| Jun 30, 2026 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.79% | 12,500 |
| Jun 29, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 3,600 |
| Jun 26, 2026 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | -2.33% | 4,200 |
| Jun 25, 2026 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 5,300 |
| Jun 24, 2026 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | -0.58% | 15,400 |
| Jun 23, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 3,400 |
| Jun 22, 2026 | 183.00 | 185.00 | 173.00 | 175.00 | 175.00 | -3.85% | 26,300 |
| Jun 19, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -1.09% | 1,100 |
| Jun 18, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | 1,600 |
| Jun 17, 2026 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | -1.08% | 1,300 |
| Jun 16, 2026 | 181.00 | 186.00 | 181.00 | 186.00 | 186.00 | 3.33% | 9,200 |
| Jun 15, 2026 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 4,200 |
| Jun 12, 2026 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 2,200 |
| Jun 11, 2026 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 4,800 |
| Jun 10, 2026 | 183.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 13,200 |
| Jun 9, 2026 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | -1.09% | 6,100 |
| Jun 8, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | 3,700 |
| Jun 5, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 11,600 |
| Jun 4, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.64% | 5,700 |
| Jun 3, 2026 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | - | 7,500 |
| Jun 2, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - | 2,500 |
| Jun 1, 2026 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | -0.54% | 8,000 |
| May 29, 2026 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -1.08% | 6,800 |
| 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 |