OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 320.00
-4.00 (-1.23%)
Nov 4, 2025, 1:24 PM JST
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 321.00 | 322.00 | 319.00 | 319.00 | 319.00 | -1.54% | 6,700 |
| 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% | 14,100 |
| 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% | 75,000 |
| 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 |