Oomitsu Co., Ltd. (TYO:3160)
Japan · Delayed Price · Currency is JPY 580.00
-1.00 (-0.17%)
Oct 2, 2026, 3:30 PM JST
Oomitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 577.00 | 581.00 | 577.00 | 580.00 | 580.00 | -0.17% | 8,200 |
| Oct 1, 2026 | 585.00 | 585.00 | 579.00 | 581.00 | 581.00 | - | 8,100 |
| Sep 30, 2026 | 582.00 | 585.00 | 575.00 | 581.00 | 581.00 | 0.17% | 15,600 |
| Sep 29, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.05% | 13,100 |
| Sep 28, 2026 | 575.00 | 576.00 | 570.00 | 574.00 | 574.00 | -0.35% | 20,400 |
| Sep 25, 2026 | 575.00 | 582.00 | 574.00 | 576.00 | 576.00 | -3.52% | 51,000 |
| Sep 24, 2026 | 589.00 | 597.00 | 585.00 | 597.00 | 597.00 | 2.58% | 73,600 |
| Sep 18, 2026 | 582.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.17% | 13,600 |
| Sep 17, 2026 | 580.00 | 581.00 | 579.00 | 581.00 | 581.00 | 0.17% | 5,400 |
| Sep 16, 2026 | 579.00 | 580.00 | 579.00 | 580.00 | 580.00 | 0.17% | 4,400 |
| Sep 15, 2026 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | -0.17% | 5,300 |
| Sep 14, 2026 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | -0.17% | 2,000 |
| Sep 11, 2026 | 580.00 | 581.00 | 578.00 | 581.00 | 581.00 | 0.17% | 6,300 |
| Sep 10, 2026 | 580.00 | 581.00 | 578.00 | 580.00 | 580.00 | 0.17% | 7,800 |
| Sep 9, 2026 | 578.00 | 580.00 | 577.00 | 579.00 | 579.00 | - | 4,800 |
| Sep 8, 2026 | 580.00 | 580.00 | 578.00 | 579.00 | 579.00 | -0.17% | 4,000 |
| Sep 7, 2026 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.35% | 2,400 |
| Sep 4, 2026 | 581.00 | 581.00 | 578.00 | 578.00 | 578.00 | -0.52% | 5,600 |
| Sep 3, 2026 | 581.00 | 581.00 | 579.00 | 581.00 | 581.00 | - | 4,100 |
| Sep 2, 2026 | 580.00 | 581.00 | 580.00 | 581.00 | 581.00 | 0.17% | 3,900 |
| Sep 1, 2026 | 580.00 | 581.00 | 577.00 | 580.00 | 580.00 | 0.17% | 15,400 |
| Aug 31, 2026 | 579.00 | 579.00 | 577.00 | 579.00 | 579.00 | - | 6,400 |
| Aug 28, 2026 | 578.00 | 580.00 | 578.00 | 579.00 | 579.00 | -0.17% | 5,200 |
| Aug 27, 2026 | 579.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.17% | 5,500 |
| Aug 26, 2026 | 579.00 | 579.00 | 578.00 | 579.00 | 579.00 | 0.17% | 3,500 |
| Aug 25, 2026 | 579.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.17% | 6,300 |
| Aug 24, 2026 | 579.00 | 580.00 | 578.00 | 579.00 | 579.00 | -0.17% | 10,800 |
| Aug 21, 2026 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.35% | 6,100 |
| Aug 20, 2026 | 581.00 | 581.00 | 578.00 | 578.00 | 578.00 | -0.34% | 8,200 |
| Aug 19, 2026 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | - | 3,300 |
| Aug 18, 2026 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | - | 2,000 |
| Aug 17, 2026 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.35% | 2,500 |
| Aug 14, 2026 | 579.00 | 579.00 | 578.00 | 578.00 | 578.00 | -0.17% | 1,800 |
| Aug 13, 2026 | 580.00 | 580.00 | 578.00 | 579.00 | 579.00 | - | 3,300 |
| Aug 12, 2026 | 581.00 | 581.00 | 577.00 | 579.00 | 579.00 | -0.17% | 8,200 |
| Aug 10, 2026 | 579.00 | 580.00 | 579.00 | 580.00 | 580.00 | 0.35% | 3,900 |
| Aug 7, 2026 | 579.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.17% | 6,000 |
| Aug 6, 2026 | 580.00 | 581.00 | 579.00 | 579.00 | 579.00 | -0.17% | 4,800 |
| Aug 5, 2026 | 579.00 | 582.00 | 579.00 | 580.00 | 580.00 | 0.17% | 7,500 |
| Aug 4, 2026 | 578.00 | 580.00 | 578.00 | 579.00 | 579.00 | - | 4,400 |
| Aug 3, 2026 | 581.00 | 582.00 | 579.00 | 579.00 | 579.00 | -0.34% | 4,600 |
| Jul 31, 2026 | 579.00 | 581.00 | 578.00 | 581.00 | 581.00 | 0.52% | 6,500 |
| Jul 30, 2026 | 577.00 | 580.00 | 577.00 | 578.00 | 578.00 | - | 4,700 |
| Jul 29, 2026 | 581.00 | 581.00 | 578.00 | 578.00 | 578.00 | -0.34% | 5,400 |
| Jul 28, 2026 | 580.00 | 580.00 | 577.00 | 580.00 | 580.00 | -0.17% | 4,400 |
| Jul 27, 2026 | 580.00 | 582.00 | 578.00 | 581.00 | 581.00 | 0.52% | 9,800 |
| Jul 24, 2026 | 579.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.17% | 6,200 |
| Jul 23, 2026 | 577.00 | 580.00 | 576.00 | 579.00 | 579.00 | - | 6,200 |
| Jul 22, 2026 | 579.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.17% | 4,100 |
| Jul 21, 2026 | 585.00 | 585.00 | 578.00 | 578.00 | 578.00 | 0.17% | 14,400 |