OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 327.00
-1.00 (-0.30%)
Dec 23, 2025, 3:30 PM JST
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 328.00 | 329.00 | 324.00 | 327.00 | 327.00 | -0.30% | 16,000 |
| Dec 22, 2025 | 330.00 | 331.00 | 324.00 | 328.00 | 328.00 | -0.91% | 31,000 |
| Dec 19, 2025 | 329.00 | 331.00 | 326.00 | 331.00 | 331.00 | 1.53% | 41,300 |
| Dec 18, 2025 | 324.00 | 327.00 | 324.00 | 326.00 | 326.00 | 0.62% | 27,700 |
| Dec 17, 2025 | 327.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.61% | 23,000 |
| Dec 16, 2025 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | -1.21% | 62,600 |
| Dec 15, 2025 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.92% | 15,500 |
| Dec 12, 2025 | 326.00 | 328.00 | 326.00 | 327.00 | 327.00 | - | 14,100 |
| Dec 11, 2025 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.61% | 12,400 |
| Dec 10, 2025 | 329.00 | 331.00 | 328.00 | 329.00 | 329.00 | 0.30% | 11,200 |
| Dec 9, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 17,400 |
| Dec 8, 2025 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.92% | 13,000 |
| Dec 5, 2025 | 328.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 18,900 |
| Dec 4, 2025 | 317.00 | 328.00 | 317.00 | 328.00 | 328.00 | 3.80% | 135,500 |
| Dec 3, 2025 | 326.00 | 329.00 | 311.00 | 316.00 | 316.00 | -3.07% | 101,900 |
| Dec 2, 2025 | 333.00 | 333.00 | 318.00 | 326.00 | 326.00 | -2.10% | 42,000 |
| 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 |