OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 323.00
-2.00 (-0.62%)
Sep 18, 2025, 3:30 PM JST
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 323.00 | 326.00 | 322.00 | 325.00 | 325.00 | -0.31% | 7,800 |
| Sep 16, 2025 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 13,300 |
| Sep 12, 2025 | 322.00 | 333.00 | 322.00 | 326.00 | 326.00 | 0.62% | 75,000 |
| Sep 11, 2025 | 320.00 | 324.00 | 319.00 | 324.00 | 324.00 | 1.57% | 28,600 |
| Sep 10, 2025 | 319.00 | 321.00 | 318.00 | 319.00 | 319.00 | - | 10,700 |
| Sep 9, 2025 | 322.00 | 323.00 | 319.00 | 319.00 | 319.00 | -0.62% | 13,300 |
| Sep 8, 2025 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | 1.26% | 86,800 |
| Sep 5, 2025 | 315.00 | 318.00 | 315.00 | 317.00 | 317.00 | - | 17,600 |
| Sep 4, 2025 | 317.00 | 317.00 | 315.00 | 317.00 | 317.00 | - | 15,500 |
| Sep 3, 2025 | 316.00 | 317.00 | 315.00 | 317.00 | 317.00 | - | 8,600 |
| Sep 2, 2025 | 315.00 | 318.00 | 315.00 | 317.00 | 317.00 | 0.32% | 13,600 |
| Sep 1, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | - | 4,600 |
| Aug 29, 2025 | 318.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 12,500 |
| Aug 28, 2025 | 316.00 | 317.00 | 315.00 | 316.00 | 316.00 | - | 8,200 |
| Aug 27, 2025 | 315.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.32% | 15,900 |
| Aug 26, 2025 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | 0.32% | 14,400 |
| Aug 25, 2025 | 315.00 | 318.00 | 315.00 | 316.00 | 316.00 | 0.32% | 17,000 |
| Aug 22, 2025 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | 0.32% | 11,300 |
| Aug 21, 2025 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.32% | 29,300 |
| Aug 20, 2025 | 316.00 | 318.00 | 315.00 | 315.00 | 315.00 | - | 10,100 |
| Aug 19, 2025 | 316.00 | 319.00 | 314.00 | 315.00 | 315.00 | -0.63% | 58,500 |
| Aug 18, 2025 | 318.00 | 319.00 | 315.00 | 317.00 | 317.00 | - | 41,600 |
| Aug 15, 2025 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.63% | 5,900 |
| Aug 14, 2025 | 316.00 | 319.00 | 316.00 | 319.00 | 319.00 | 0.63% | 14,300 |
| Aug 13, 2025 | 320.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.31% | 14,900 |
| Aug 12, 2025 | 321.00 | 321.00 | 314.00 | 318.00 | 318.00 | -1.85% | 92,900 |
| Aug 8, 2025 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1.25% | 67,800 |
| Aug 7, 2025 | 322.00 | 322.00 | 319.00 | 320.00 | 320.00 | -0.62% | 21,200 |
| Aug 6, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | 13,500 |
| Aug 5, 2025 | 320.00 | 321.00 | 318.00 | 320.00 | 320.00 | - | 33,600 |
| Aug 4, 2025 | 321.00 | 321.00 | 317.00 | 320.00 | 320.00 | -0.93% | 14,800 |
| Aug 1, 2025 | 320.00 | 325.00 | 320.00 | 323.00 | 323.00 | 0.62% | 20,200 |
| Jul 31, 2025 | 319.00 | 322.00 | 319.00 | 321.00 | 321.00 | -0.31% | 17,600 |
| Jul 30, 2025 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | - | 10,500 |
| Jul 29, 2025 | 321.00 | 323.00 | 318.00 | 322.00 | 322.00 | - | 12,700 |
| Jul 28, 2025 | 321.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.31% | 12,100 |
| Jul 25, 2025 | 318.00 | 321.00 | 317.00 | 321.00 | 321.00 | 0.31% | 8,900 |
| Jul 24, 2025 | 321.00 | 322.00 | 319.00 | 320.00 | 320.00 | -0.31% | 15,100 |
| Jul 23, 2025 | 319.00 | 325.00 | 319.00 | 321.00 | 321.00 | 0.63% | 32,900 |
| Jul 22, 2025 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | -0.31% | 16,000 |
| Jul 18, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 3,900 |
| Jul 17, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 7,800 |
| Jul 16, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | 0.95% | 11,400 |
| Jul 15, 2025 | 318.00 | 319.00 | 315.00 | 317.00 | 317.00 | - | 24,500 |
| Jul 14, 2025 | 319.00 | 319.00 | 314.00 | 317.00 | 317.00 | - | 53,200 |
| Jul 11, 2025 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | -0.63% | 64,600 |
| Jul 10, 2025 | 323.00 | 326.00 | 318.00 | 319.00 | 319.00 | -1.54% | 34,000 |
| Jul 9, 2025 | 322.00 | 325.00 | 321.00 | 324.00 | 324.00 | 0.62% | 6,100 |
| Jul 8, 2025 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | -0.62% | 7,500 |
| Jul 7, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | - | 8,600 |