Oomitsu Co., Ltd. (TYO:3160)
Japan · Delayed Price · Currency is JPY 589.00
+9.00 (1.55%)
Mar 5, 2026, 3:30 PM JST
Oomitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 577.00 | 589.00 | 577.00 | 581.00 | - | 0.17% | 12,400 |
| Mar 4, 2026 | 583.00 | 583.00 | 570.00 | 580.00 | 580.00 | -0.51% | 27,600 |
| Mar 3, 2026 | 592.00 | 592.00 | 580.00 | 583.00 | 583.00 | -1.35% | 16,000 |
| Mar 2, 2026 | 590.00 | 592.00 | 588.00 | 591.00 | 591.00 | -0.51% | 7,600 |
| Feb 27, 2026 | 590.00 | 594.00 | 586.00 | 594.00 | 594.00 | 1.02% | 21,900 |
| Feb 26, 2026 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 1.03% | 23,100 |
| Feb 25, 2026 | 582.00 | 582.00 | 578.00 | 582.00 | 582.00 | 0.34% | 10,100 |
| Feb 24, 2026 | 580.00 | 582.00 | 577.00 | 580.00 | 580.00 | 0.35% | 14,900 |
| Feb 20, 2026 | 580.00 | 580.00 | 576.00 | 578.00 | 578.00 | -0.17% | 10,000 |
| Feb 19, 2026 | 578.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.35% | 9,800 |
| Feb 18, 2026 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | 0.17% | 7,500 |
| Feb 17, 2026 | 576.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.35% | 6,900 |
| Feb 16, 2026 | 575.00 | 579.00 | 575.00 | 578.00 | 578.00 | 0.52% | 14,600 |
| Feb 13, 2026 | 576.00 | 578.00 | 575.00 | 575.00 | 575.00 | -0.52% | 18,100 |
| Feb 12, 2026 | 577.00 | 580.00 | 577.00 | 578.00 | 578.00 | - | 11,000 |
| Feb 10, 2026 | 580.00 | 581.00 | 577.00 | 578.00 | 578.00 | - | 13,500 |
| Feb 9, 2026 | 580.00 | 580.00 | 577.00 | 578.00 | 578.00 | -0.34% | 12,300 |
| Feb 6, 2026 | 580.00 | 581.00 | 578.00 | 580.00 | 580.00 | 0.17% | 7,800 |
| Feb 5, 2026 | 577.00 | 581.00 | 575.00 | 579.00 | 579.00 | 0.35% | 15,400 |
| Feb 4, 2026 | 575.00 | 578.00 | 572.00 | 577.00 | 577.00 | 0.70% | 7,500 |
| Feb 3, 2026 | 568.00 | 573.00 | 568.00 | 573.00 | 573.00 | 0.88% | 6,700 |
| Feb 2, 2026 | 568.00 | 573.00 | 567.00 | 568.00 | 568.00 | -0.53% | 10,100 |
| Jan 30, 2026 | 561.00 | 572.00 | 561.00 | 571.00 | 571.00 | 1.78% | 18,800 |
| Jan 29, 2026 | 561.00 | 563.00 | 561.00 | 561.00 | 561.00 | -0.18% | 13,800 |
| Jan 28, 2026 | 573.00 | 573.00 | 562.00 | 562.00 | 562.00 | -1.92% | 30,000 |
| Jan 27, 2026 | 575.00 | 575.00 | 573.00 | 573.00 | 573.00 | -0.35% | 10,500 |
| Jan 26, 2026 | 577.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.17% | 8,900 |
| Jan 23, 2026 | 576.00 | 579.00 | 576.00 | 576.00 | 576.00 | 0.17% | 4,400 |
| Jan 22, 2026 | 575.00 | 578.00 | 575.00 | 575.00 | 575.00 | - | 3,600 |
| Jan 21, 2026 | 577.00 | 578.00 | 575.00 | 575.00 | 575.00 | -0.35% | 5,800 |
| Jan 20, 2026 | 577.00 | 583.00 | 577.00 | 577.00 | 577.00 | 0.17% | 30,600 |
| Jan 19, 2026 | 575.00 | 577.00 | 573.00 | 576.00 | 576.00 | 0.17% | 22,100 |
| Jan 16, 2026 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 0.35% | 14,900 |
| Jan 15, 2026 | 568.00 | 574.00 | 568.00 | 573.00 | 573.00 | 1.06% | 16,900 |
| Jan 14, 2026 | 572.00 | 572.00 | 567.00 | 567.00 | 567.00 | -0.18% | 21,900 |
| Jan 13, 2026 | 573.00 | 574.00 | 568.00 | 568.00 | 568.00 | - | 31,300 |
| Jan 9, 2026 | 567.00 | 571.00 | 566.00 | 568.00 | 568.00 | - | 19,500 |
| Jan 8, 2026 | 565.00 | 568.00 | 563.00 | 568.00 | 568.00 | 0.53% | 15,500 |
| Jan 7, 2026 | 563.00 | 566.00 | 561.00 | 565.00 | 565.00 | 0.89% | 35,700 |
| Jan 6, 2026 | 559.00 | 561.00 | 558.00 | 560.00 | 560.00 | 0.18% | 9,000 |
| Jan 5, 2026 | 557.00 | 560.00 | 557.00 | 559.00 | 559.00 | 0.36% | 16,100 |
| Dec 30, 2025 | 557.00 | 558.00 | 556.00 | 557.00 | 557.00 | 0.18% | 9,300 |
| Dec 29, 2025 | 557.00 | 558.00 | 555.00 | 556.00 | 556.00 | 0.18% | 15,100 |
| Dec 26, 2025 | 556.00 | 557.00 | 553.00 | 555.00 | 555.00 | -0.18% | 57,400 |
| Dec 25, 2025 | 557.00 | 557.00 | 555.00 | 556.00 | 556.00 | -0.18% | 64,400 |
| Dec 24, 2025 | 560.00 | 560.00 | 556.00 | 557.00 | 557.00 | -0.36% | 38,100 |
| Dec 23, 2025 | 559.00 | 561.00 | 557.00 | 559.00 | 559.00 | -0.53% | 50,600 |
| Dec 22, 2025 | 562.00 | 563.00 | 558.00 | 562.00 | 562.00 | -0.35% | 69,200 |
| Dec 19, 2025 | 565.00 | 566.00 | 563.00 | 564.00 | 564.00 | - | 26,500 |
| Dec 18, 2025 | 563.00 | 564.00 | 561.00 | 564.00 | 564.00 | 0.18% | 14,000 |