Oomitsu Co., Ltd. (TYO:3160)
Japan · Delayed Price · Currency is JPY 580.00
+1.00 (0.17%)
Aug 27, 2026, 3:30 PM JST
Oomitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 6,300 |
| 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 |