Oomitsu Co., Ltd. (TYO:3160)
Japan · Delayed Price · Currency is JPY 564.00
-2.00 (-0.35%)
Jun 5, 2026, 3:30 PM JST
Oomitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 590.00 | 590.00 | 588.00 | 588.00 | 580.46 | -0.34% | 7,100 |
| May 7, 2026 | 592.00 | 592.00 | 590.00 | 590.00 | 582.44 | -0.17% | 17,500 |
| May 1, 2026 | 584.00 | 595.00 | 584.00 | 591.00 | 583.42 | 0.34% | 17,900 |
| Apr 30, 2026 | 590.00 | 593.00 | 589.00 | 589.00 | 581.45 | -0.34% | 38,100 |
| Apr 28, 2026 | 596.00 | 598.00 | 591.00 | 591.00 | 583.42 | -0.84% | 31,300 |
| Apr 27, 2026 | 596.00 | 599.00 | 596.00 | 596.00 | 588.36 | -0.17% | 12,800 |
| Apr 24, 2026 | 595.00 | 600.00 | 595.00 | 597.00 | 589.35 | 0.17% | 26,200 |
| Apr 23, 2026 | 597.00 | 599.00 | 596.00 | 596.00 | 588.36 | -0.17% | 10,800 |
| Apr 22, 2026 | 599.00 | 600.00 | 597.00 | 597.00 | 589.35 | -0.50% | 11,400 |
| Apr 21, 2026 | 597.00 | 600.00 | 597.00 | 600.00 | 592.31 | 0.50% | 9,900 |
| Apr 20, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 589.35 | -0.33% | 14,100 |
| Apr 17, 2026 | 597.00 | 599.00 | 596.00 | 599.00 | 591.32 | 0.34% | 7,500 |
| Apr 16, 2026 | 593.00 | 599.00 | 592.00 | 597.00 | 589.35 | 0.84% | 33,500 |
| Apr 15, 2026 | 592.00 | 594.00 | 591.00 | 592.00 | 584.41 | 0.34% | 9,000 |
| Apr 14, 2026 | 589.00 | 591.00 | 589.00 | 590.00 | 582.44 | 0.17% | 7,800 |
| Apr 13, 2026 | 589.00 | 592.00 | 587.00 | 589.00 | 581.45 | -0.51% | 15,700 |
| Apr 10, 2026 | 594.00 | 594.00 | 591.00 | 592.00 | 584.41 | 0.17% | 9,400 |
| Apr 9, 2026 | 593.00 | 593.00 | 591.00 | 591.00 | 583.42 | 0.17% | 8,900 |
| Apr 8, 2026 | 589.00 | 593.00 | 589.00 | 590.00 | 582.44 | 0.17% | 11,700 |
| Apr 7, 2026 | 592.00 | 593.00 | 589.00 | 589.00 | 581.45 | -0.34% | 10,600 |
| Apr 6, 2026 | 592.00 | 592.00 | 588.00 | 591.00 | 583.42 | 0.51% | 10,400 |
| Apr 3, 2026 | 583.00 | 589.00 | 583.00 | 588.00 | 580.46 | 0.86% | 15,000 |
| Apr 2, 2026 | 586.00 | 586.00 | 581.00 | 583.00 | 575.53 | 0.17% | 9,000 |
| Apr 1, 2026 | 584.00 | 585.00 | 579.00 | 582.00 | 574.54 | 0.52% | 13,700 |
| Mar 31, 2026 | 577.00 | 583.00 | 577.00 | 579.00 | 571.58 | - | 14,800 |
| Mar 30, 2026 | 575.00 | 580.00 | 575.00 | 579.00 | 571.58 | - | 10,100 |
| Mar 27, 2026 | 583.00 | 583.00 | 577.00 | 579.00 | 571.58 | - | 17,000 |
| Mar 26, 2026 | 580.00 | 582.00 | 579.00 | 579.00 | 571.58 | -0.52% | 15,700 |
| Mar 25, 2026 | 583.00 | 584.00 | 581.00 | 582.00 | 574.54 | -0.17% | 13,700 |
| Mar 24, 2026 | 577.00 | 583.00 | 575.00 | 583.00 | 575.53 | 2.10% | 22,200 |