Oomitsu Co., Ltd. (TYO:3160)
Japan · Delayed Price · Currency is JPY 597.00
+1.00 (0.17%)
At close: Apr 24, 2026
Oomitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 595.00 | 600.00 | 595.00 | 597.00 | 597.00 | 0.17% | 26,200 |
| Apr 23, 2026 | 597.00 | 599.00 | 596.00 | 596.00 | 596.00 | -0.17% | 10,800 |
| Apr 22, 2026 | 599.00 | 600.00 | 597.00 | 597.00 | 597.00 | -0.50% | 11,400 |
| Apr 21, 2026 | 597.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.50% | 9,900 |
| Apr 20, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 597.00 | -0.33% | 14,100 |
| Apr 17, 2026 | 597.00 | 599.00 | 596.00 | 599.00 | 599.00 | 0.34% | 7,500 |
| Apr 16, 2026 | 593.00 | 599.00 | 592.00 | 597.00 | 597.00 | 0.84% | 33,500 |
| Apr 15, 2026 | 592.00 | 594.00 | 591.00 | 592.00 | 592.00 | 0.34% | 9,000 |
| Apr 14, 2026 | 589.00 | 591.00 | 589.00 | 590.00 | 590.00 | 0.17% | 7,800 |
| Apr 13, 2026 | 589.00 | 592.00 | 587.00 | 589.00 | 589.00 | -0.51% | 15,700 |
| Apr 10, 2026 | 594.00 | 594.00 | 591.00 | 592.00 | 592.00 | 0.17% | 9,400 |
| Apr 9, 2026 | 593.00 | 593.00 | 591.00 | 591.00 | 591.00 | 0.17% | 8,900 |
| Apr 8, 2026 | 589.00 | 593.00 | 589.00 | 590.00 | 590.00 | 0.17% | 11,700 |
| Apr 7, 2026 | 592.00 | 593.00 | 589.00 | 589.00 | 589.00 | -0.34% | 10,600 |
| Apr 6, 2026 | 592.00 | 592.00 | 588.00 | 591.00 | 591.00 | 0.51% | 10,400 |
| Apr 3, 2026 | 583.00 | 589.00 | 583.00 | 588.00 | 588.00 | 0.86% | 15,000 |
| Apr 2, 2026 | 586.00 | 586.00 | 581.00 | 583.00 | 583.00 | 0.17% | 9,000 |
| Apr 1, 2026 | 584.00 | 585.00 | 579.00 | 582.00 | 582.00 | 0.52% | 13,700 |
| Mar 31, 2026 | 577.00 | 583.00 | 577.00 | 579.00 | 579.00 | - | 14,800 |
| Mar 30, 2026 | 575.00 | 580.00 | 575.00 | 579.00 | 579.00 | - | 10,100 |
| Mar 27, 2026 | 583.00 | 583.00 | 577.00 | 579.00 | 579.00 | - | 17,000 |
| Mar 26, 2026 | 580.00 | 582.00 | 579.00 | 579.00 | 579.00 | -0.52% | 15,700 |
| Mar 25, 2026 | 583.00 | 584.00 | 581.00 | 582.00 | 582.00 | -0.17% | 13,700 |
| Mar 24, 2026 | 577.00 | 583.00 | 575.00 | 583.00 | 583.00 | 2.10% | 22,200 |
| Mar 23, 2026 | 583.00 | 583.00 | 571.00 | 571.00 | 571.00 | -1.72% | 29,400 |
| Mar 19, 2026 | 585.00 | 585.00 | 579.00 | 581.00 | 581.00 | -0.34% | 15,600 |
| Mar 18, 2026 | 583.00 | 584.00 | 581.00 | 583.00 | 583.00 | 0.34% | 8,000 |
| Mar 17, 2026 | 583.00 | 583.00 | 578.00 | 581.00 | 581.00 | -0.51% | 6,300 |
| Mar 16, 2026 | 582.00 | 585.00 | 578.00 | 584.00 | 584.00 | -0.17% | 7,700 |
| Mar 13, 2026 | 579.00 | 585.00 | 578.00 | 585.00 | 585.00 | -0.17% | 9,600 |
| Mar 12, 2026 | 582.00 | 586.00 | 579.00 | 586.00 | 586.00 | 0.51% | 10,800 |
| Mar 11, 2026 | 583.00 | 586.00 | 580.00 | 583.00 | 583.00 | - | 4,000 |
| Mar 10, 2026 | 590.00 | 590.00 | 582.00 | 583.00 | 583.00 | 0.52% | 9,800 |
| Mar 9, 2026 | 580.00 | 581.00 | 575.00 | 580.00 | 580.00 | -1.53% | 15,600 |
| Mar 6, 2026 | 582.00 | 589.00 | 582.00 | 589.00 | 589.00 | - | 5,900 |
| Mar 5, 2026 | 577.00 | 589.00 | 577.00 | 589.00 | 589.00 | 1.55% | 16,000 |
| 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 |