Oomitsu Co., Ltd. (TYO:3160)
Japan · Delayed Price · Currency is JPY 578.00
+1.00 (0.17%)
Jul 21, 2026, 3:30 PM JST
Oomitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 580.00 | 580.00 | 575.00 | 577.00 | 577.00 | -0.35% | 18,100 |
| Jul 16, 2026 | 573.00 | 579.00 | 573.00 | 579.00 | 579.00 | 0.87% | 14,500 |
| Jul 15, 2026 | 572.00 | 574.00 | 572.00 | 574.00 | 574.00 | 0.70% | 9,800 |
| Jul 14, 2026 | 567.00 | 572.00 | 567.00 | 570.00 | 570.00 | - | 6,400 |
| Jul 13, 2026 | 566.00 | 570.00 | 566.00 | 570.00 | 570.00 | - | 5,800 |
| Jul 10, 2026 | 572.00 | 572.00 | 569.00 | 570.00 | 570.00 | 0.18% | 4,000 |
| Jul 9, 2026 | 570.00 | 570.00 | 568.00 | 569.00 | 569.00 | -0.18% | 3,200 |
| Jul 8, 2026 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | 0.18% | 5,400 |
| Jul 7, 2026 | 565.00 | 569.00 | 565.00 | 569.00 | 569.00 | - | 9,500 |
| Jul 6, 2026 | 567.00 | 569.00 | 567.00 | 569.00 | 569.00 | 0.18% | 5,600 |
| Jul 3, 2026 | 567.00 | 570.00 | 567.00 | 568.00 | 568.00 | - | 3,100 |
| Jul 2, 2026 | 567.00 | 569.00 | 565.00 | 568.00 | 568.00 | 0.18% | 4,000 |
| Jul 1, 2026 | 568.00 | 569.00 | 567.00 | 567.00 | 567.00 | -0.35% | 4,400 |
| Jun 30, 2026 | 572.00 | 573.00 | 569.00 | 569.00 | 569.00 | -1.04% | 8,600 |
| Jun 29, 2026 | 563.00 | 575.00 | 560.00 | 575.00 | 575.00 | 2.50% | 16,600 |
| Jun 26, 2026 | 560.00 | 561.00 | 559.00 | 561.00 | 561.00 | 0.54% | 13,300 |
| Jun 25, 2026 | 560.00 | 564.00 | 558.00 | 558.00 | 558.00 | - | 20,200 |
| Jun 24, 2026 | 558.00 | 559.00 | 557.00 | 558.00 | 558.00 | 0.18% | 2,800 |
| Jun 23, 2026 | 558.00 | 560.00 | 557.00 | 557.00 | 557.00 | -0.54% | 6,600 |
| Jun 22, 2026 | 559.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.36% | 4,200 |
| Jun 19, 2026 | 559.00 | 559.00 | 556.00 | 558.00 | 558.00 | - | 10,000 |
| Jun 18, 2026 | 557.00 | 559.00 | 556.00 | 558.00 | 558.00 | 0.36% | 6,100 |
| Jun 17, 2026 | 559.00 | 565.00 | 555.00 | 556.00 | 556.00 | 0.18% | 13,000 |
| Jun 16, 2026 | 555.00 | 558.00 | 555.00 | 555.00 | 555.00 | -0.36% | 11,500 |
| Jun 15, 2026 | 560.00 | 562.00 | 557.00 | 557.00 | 557.00 | -0.71% | 9,900 |
| Jun 12, 2026 | 559.00 | 561.00 | 559.00 | 561.00 | 561.00 | 0.36% | 5,500 |
| Jun 11, 2026 | 562.00 | 562.00 | 559.00 | 559.00 | 559.00 | -0.53% | 11,700 |
| Jun 10, 2026 | 564.00 | 564.00 | 561.00 | 562.00 | 562.00 | -0.35% | 4,800 |
| Jun 9, 2026 | 561.00 | 564.00 | 561.00 | 564.00 | 564.00 | 0.53% | 3,100 |
| Jun 8, 2026 | 560.00 | 562.00 | 560.00 | 561.00 | 561.00 | -0.53% | 7,100 |
| Jun 5, 2026 | 563.00 | 564.00 | 558.00 | 564.00 | 564.00 | -0.35% | 17,000 |
| Jun 4, 2026 | 560.00 | 566.00 | 557.00 | 566.00 | 566.00 | 1.25% | 8,400 |
| Jun 3, 2026 | 562.00 | 565.00 | 555.00 | 559.00 | 559.00 | -0.18% | 25,700 |
| Jun 2, 2026 | 555.00 | 568.00 | 555.00 | 560.00 | 560.00 | 0.90% | 29,500 |
| Jun 1, 2026 | 559.00 | 559.00 | 555.00 | 555.00 | 555.00 | -0.72% | 24,200 |
| May 29, 2026 | 555.00 | 561.00 | 555.00 | 559.00 | 559.00 | 0.54% | 27,400 |
| May 28, 2026 | 558.00 | 568.00 | 555.00 | 556.00 | 556.00 | -3.72% | 152,900 |
| May 27, 2026 | 585.00 | 586.00 | 582.00 | 585.00 | 577.50 | 0.34% | 63,600 |
| May 26, 2026 | 585.00 | 587.00 | 583.00 | 583.00 | 575.53 | -0.51% | 80,300 |
| May 25, 2026 | 590.00 | 590.00 | 586.00 | 586.00 | 578.49 | -0.17% | 53,400 |
| May 22, 2026 | 585.00 | 589.00 | 585.00 | 587.00 | 579.47 | - | 21,800 |
| May 21, 2026 | 585.00 | 589.00 | 585.00 | 587.00 | 579.47 | -0.17% | 27,000 |
| May 20, 2026 | 590.00 | 590.00 | 586.00 | 588.00 | 580.46 | -0.17% | 20,300 |
| May 19, 2026 | 587.00 | 589.00 | 587.00 | 589.00 | 581.45 | 0.34% | 13,500 |
| May 18, 2026 | 588.00 | 589.00 | 587.00 | 587.00 | 579.47 | -0.17% | 13,300 |
| May 15, 2026 | 589.00 | 591.00 | 588.00 | 588.00 | 580.46 | -0.17% | 12,400 |
| May 14, 2026 | 589.00 | 592.00 | 589.00 | 589.00 | 581.45 | - | 9,900 |
| May 13, 2026 | 588.00 | 591.00 | 588.00 | 589.00 | 581.45 | - | 7,900 |
| May 12, 2026 | 587.00 | 591.00 | 587.00 | 589.00 | 581.45 | - | 21,100 |
| May 11, 2026 | 588.00 | 591.00 | 587.00 | 589.00 | 581.45 | 0.17% | 22,900 |