OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 325.00
-8.00 (-2.40%)
Dec 2, 2025, 11:12 AM JST
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -1.19% | 33,800 |
| Nov 28, 2025 | 338.00 | 338.00 | 332.00 | 337.00 | 337.00 | - | 15,700 |
| Nov 27, 2025 | 333.00 | 338.00 | 333.00 | 337.00 | 337.00 | 1.20% | 17,700 |
| Nov 26, 2025 | 335.00 | 337.00 | 332.00 | 333.00 | 333.00 | 0.60% | 15,100 |
| Nov 25, 2025 | 335.00 | 335.00 | 330.00 | 331.00 | 331.00 | -1.49% | 10,600 |
| Nov 21, 2025 | 334.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.60% | 10,000 |
| Nov 20, 2025 | 337.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.30% | 6,500 |
| Nov 19, 2025 | 337.00 | 337.00 | 329.00 | 335.00 | 335.00 | -0.30% | 18,000 |
| Nov 18, 2025 | 325.00 | 338.00 | 325.00 | 336.00 | 336.00 | 3.07% | 63,300 |
| Nov 17, 2025 | 327.00 | 333.00 | 325.00 | 326.00 | 326.00 | - | 41,000 |
| Nov 14, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 23,400 |
| Nov 13, 2025 | 323.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.31% | 9,800 |
| Nov 12, 2025 | 321.00 | 326.00 | 321.00 | 323.00 | 323.00 | 0.62% | 10,300 |
| Nov 11, 2025 | 321.00 | 329.00 | 319.00 | 321.00 | 321.00 | - | 28,100 |
| Nov 10, 2025 | 319.00 | 321.00 | 319.00 | 321.00 | 321.00 | 0.63% | 3,900 |
| Nov 7, 2025 | 316.00 | 320.00 | 316.00 | 319.00 | 319.00 | 0.95% | 10,900 |
| Nov 6, 2025 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | - | 15,000 |
| Nov 5, 2025 | 319.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 10,200 |
| Nov 4, 2025 | 321.00 | 322.00 | 319.00 | 319.00 | 319.00 | -1.54% | 8,000 |
| Oct 31, 2025 | 325.00 | 325.00 | 322.00 | 324.00 | 324.00 | -0.31% | 6,100 |
| Oct 30, 2025 | 322.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1.56% | 19,500 |
| Oct 29, 2025 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.93% | 8,500 |
| Oct 28, 2025 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -1.82% | 5,800 |
| Oct 27, 2025 | 323.00 | 329.00 | 322.00 | 329.00 | 329.00 | 0.92% | 17,300 |
| Oct 24, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 6,800 |
| Oct 23, 2025 | 323.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 6,100 |
| Oct 22, 2025 | 326.00 | 328.00 | 323.00 | 326.00 | 326.00 | 0.31% | 14,800 |
| Oct 21, 2025 | 326.00 | 328.00 | 323.00 | 325.00 | 325.00 | -0.31% | 15,200 |
| Oct 20, 2025 | 328.00 | 328.00 | 323.00 | 326.00 | 326.00 | 0.93% | 18,600 |
| Oct 17, 2025 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.62% | 18,000 |
| Oct 16, 2025 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | 1.26% | 55,200 |
| Oct 15, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | 0.63% | 3,200 |
| Oct 14, 2025 | 316.00 | 319.00 | 315.00 | 315.00 | 315.00 | -1.25% | 18,100 |
| Oct 10, 2025 | 320.00 | 320.00 | 317.00 | 319.00 | 319.00 | -0.31% | 7,100 |
| Oct 9, 2025 | 321.00 | 323.00 | 318.00 | 320.00 | 320.00 | 0.31% | 9,600 |
| Oct 8, 2025 | 320.00 | 321.00 | 317.00 | 319.00 | 319.00 | -0.31% | 24,600 |
| Oct 7, 2025 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 0.31% | 3,200 |
| Oct 6, 2025 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.31% | 10,800 |
| Oct 3, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 0.31% | 6,300 |
| Oct 2, 2025 | 319.00 | 321.00 | 317.00 | 319.00 | 319.00 | - | 11,500 |
| Oct 1, 2025 | 320.00 | 321.00 | 319.00 | 319.00 | 319.00 | -0.31% | 10,600 |
| Sep 30, 2025 | 322.00 | 322.00 | 319.00 | 320.00 | 320.00 | -0.62% | 15,800 |
| Sep 29, 2025 | 324.00 | 325.00 | 321.00 | 322.00 | 322.00 | -0.31% | 20,600 |
| Sep 26, 2025 | 323.00 | 323.00 | 321.00 | 323.00 | 323.00 | 0.31% | 7,600 |
| Sep 25, 2025 | 322.00 | 323.00 | 322.00 | 322.00 | 322.00 | - | 37,400 |
| Sep 24, 2025 | 323.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 4,800 |
| Sep 22, 2025 | 320.00 | 323.00 | 320.00 | 322.00 | 322.00 | 0.63% | 12,200 |
| Sep 19, 2025 | 323.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.93% | 11,700 |
| Sep 18, 2025 | 324.00 | 326.00 | 321.00 | 323.00 | 323.00 | -0.62% | 14,100 |
| Sep 17, 2025 | 323.00 | 326.00 | 322.00 | 325.00 | 325.00 | -0.31% | 7,800 |