Outlook Consulting Co., Ltd. (TYO:5596)
Japan · Delayed Price · Currency is JPY 1,798.00
+14.00 (0.78%)
At close: Jan 23, 2026
Outlook Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,784.00 | 1,798.00 | 1,784.00 | 1,798.00 | 1,798.00 | 0.78% | 1,500 |
| Jan 22, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.06% | 100 |
| Jan 19, 2026 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.28% | 200 |
| Jan 15, 2026 | 1,784.00 | 1,788.00 | 1,777.00 | 1,788.00 | 1,788.00 | -0.50% | 4,100 |
| Jan 13, 2026 | 1,796.00 | 1,797.00 | 1,796.00 | 1,797.00 | 1,797.00 | 0.06% | 2,700 |
| Jan 9, 2026 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 300 |
| Jan 8, 2026 | 1,797.00 | 1,797.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 37,100 |
| Jan 7, 2026 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 4,500 |
| Jan 6, 2026 | 1,797.00 | 1,797.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 2,900 |
| Jan 5, 2026 | 1,797.00 | 1,797.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 5,400 |
| Dec 30, 2025 | 1,796.00 | 1,797.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.06% | 700 |
| Dec 29, 2025 | 1,793.00 | 1,796.00 | 1,793.00 | 1,795.00 | 1,795.00 | 0.11% | 1,000 |
| Dec 26, 2025 | 1,790.00 | 1,802.00 | 1,790.00 | 1,793.00 | 1,793.00 | 0.56% | 20,700 |
| Dec 25, 2025 | 1,784.00 | 1,784.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.06% | 1,600 |
| Dec 24, 2025 | 1,785.00 | 1,786.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.39% | 5,200 |
| Dec 23, 2025 | 1,791.00 | 1,791.00 | 1,785.00 | 1,791.00 | 1,791.00 | -0.11% | 4,300 |
| Dec 22, 2025 | 1,795.00 | 1,795.00 | 1,791.00 | 1,793.00 | 1,793.00 | -0.11% | 9,600 |
| Dec 19, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 5,500 |
| Dec 18, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 1,900 |
| Dec 17, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 5,100 |
| Dec 16, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 10,500 |
| Dec 15, 2025 | 1,796.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 6,200 |
| Dec 12, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 2,400 |
| Dec 11, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 900 |
| Dec 10, 2025 | 1,795.00 | 1,796.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 6,400 |
| Dec 9, 2025 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,795.00 | 0.06% | 18,200 |
| Dec 8, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 87,100 |
| Dec 5, 2025 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 4,800 |
| Dec 4, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.06% | 27,600 |
| Dec 3, 2025 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,795.00 | 0.06% | 4,300 |
| Dec 2, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 8,700 |
| Dec 1, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 27,100 |
| Nov 28, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 23,400 |
| Nov 27, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - | 17,900 |
| Nov 26, 2025 | 1,794.00 | 1,794.00 | 1,792.00 | 1,794.00 | 1,794.00 | 0.06% | 58,900 |
| Nov 25, 2025 | 1,792.00 | 1,794.00 | 1,792.00 | 1,793.00 | 1,793.00 | 0.06% | 24,900 |
| Nov 21, 2025 | 1,791.00 | 1,793.00 | 1,791.00 | 1,792.00 | 1,792.00 | 0.06% | 47,000 |
| Nov 20, 2025 | 1,790.00 | 1,792.00 | 1,790.00 | 1,791.00 | 1,791.00 | 0.06% | 57,000 |
| Nov 19, 2025 | 1,790.00 | 1,791.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 79,300 |
| Nov 18, 2025 | 1,790.00 | 1,791.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 40,800 |
| Nov 17, 2025 | 1,790.00 | 1,791.00 | 1,789.00 | 1,790.00 | 1,790.00 | -0.06% | 90,500 |
| Nov 14, 2025 | 1,791.00 | 1,792.00 | 1,790.00 | 1,791.00 | 1,791.00 | 12.57% | 134,800 |
| Nov 13, 2025 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 23.24% | 15,200 |
| Nov 12, 2025 | 1,226.00 | 1,291.00 | 1,226.00 | 1,291.00 | 1,291.00 | 5.30% | 7,800 |
| Nov 11, 2025 | 1,224.00 | 1,226.00 | 1,202.00 | 1,226.00 | 1,226.00 | 0.99% | 3,100 |
| Nov 10, 2025 | 1,214.00 | 1,220.00 | 1,214.00 | 1,214.00 | 1,214.00 | - | 1,700 |
| Nov 7, 2025 | 1,220.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.06% | 800 |
| Nov 6, 2025 | 1,228.00 | 1,234.00 | 1,201.00 | 1,227.00 | 1,227.00 | 2.42% | 2,200 |
| Nov 5, 2025 | 1,249.00 | 1,249.00 | 1,181.00 | 1,198.00 | 1,198.00 | -1.96% | 3,100 |
| Nov 4, 2025 | 1,215.00 | 1,223.00 | 1,209.00 | 1,222.00 | 1,222.00 | - | 3,600 |