OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 317.00
-1.00 (-0.31%)
Jul 24, 2026, 2:58 PM JST
OIZUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 318.00 | 318.00 | 314.00 | 317.00 | 317.00 | -0.31% | 2,600 |
| Jul 23, 2026 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.63% | 12,800 |
| Jul 22, 2026 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 5,800 |
| Jul 21, 2026 | 312.00 | 315.00 | 309.00 | 315.00 | 315.00 | 0.32% | 13,300 |
| Jul 17, 2026 | 317.00 | 317.00 | 311.00 | 314.00 | 314.00 | -0.63% | 11,100 |
| Jul 16, 2026 | 319.00 | 319.00 | 314.00 | 316.00 | 316.00 | -0.63% | 11,300 |
| Jul 15, 2026 | 319.00 | 319.00 | 316.00 | 318.00 | 318.00 | 0.63% | 13,500 |
| Jul 14, 2026 | 315.00 | 316.00 | 311.00 | 316.00 | 316.00 | 1.28% | 7,000 |
| Jul 13, 2026 | 314.00 | 316.00 | 311.00 | 312.00 | 312.00 | -0.32% | 15,500 |
| Jul 10, 2026 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | 0.64% | 7,600 |
| Jul 9, 2026 | 313.00 | 313.00 | 310.00 | 311.00 | 311.00 | -0.64% | 4,700 |
| Jul 8, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 313.00 | 0.64% | 4,700 |
| Jul 7, 2026 | 313.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.32% | 17,600 |
| Jul 6, 2026 | 314.00 | 317.00 | 310.00 | 312.00 | 312.00 | -0.64% | 25,200 |
| Jul 3, 2026 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.64% | 11,200 |
| Jul 2, 2026 | 312.00 | 312.00 | 311.00 | 312.00 | 312.00 | 0.32% | 11,400 |
| Jul 1, 2026 | 310.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.97% | 26,700 |
| Jun 30, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.32% | 13,300 |
| Jun 29, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 0.65% | 26,200 |
| Jun 26, 2026 | 309.00 | 315.00 | 307.00 | 307.00 | 307.00 | -0.65% | 11,200 |
| Jun 25, 2026 | 306.00 | 311.00 | 306.00 | 309.00 | 309.00 | 0.65% | 5,400 |
| Jun 24, 2026 | 307.00 | 309.00 | 306.00 | 307.00 | 307.00 | - | 11,800 |
| Jun 23, 2026 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.97% | 24,600 |
| Jun 22, 2026 | 310.00 | 312.00 | 309.00 | 310.00 | 310.00 | -0.32% | 7,000 |
| Jun 19, 2026 | 309.00 | 311.00 | 309.00 | 311.00 | 311.00 | 0.65% | 7,700 |
| Jun 18, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | - | 6,600 |
| Jun 17, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.32% | 13,600 |
| Jun 16, 2026 | 313.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.64% | 13,100 |
| Jun 15, 2026 | 313.00 | 314.00 | 311.00 | 312.00 | 312.00 | 0.32% | 21,000 |
| Jun 12, 2026 | 311.00 | 313.00 | 310.00 | 311.00 | 311.00 | 0.32% | 2,100 |
| Jun 11, 2026 | 311.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.96% | 17,200 |
| Jun 10, 2026 | 316.00 | 316.00 | 310.00 | 313.00 | 313.00 | - | 11,300 |
| Jun 9, 2026 | 315.00 | 316.00 | 311.00 | 313.00 | 313.00 | -0.32% | 7,000 |
| Jun 8, 2026 | 315.00 | 315.00 | 312.00 | 314.00 | 314.00 | - | 20,800 |
| Jun 5, 2026 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.32% | 11,100 |
| Jun 4, 2026 | 316.00 | 316.00 | 311.00 | 315.00 | 315.00 | -0.32% | 11,500 |
| Jun 3, 2026 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 0.32% | 13,700 |
| Jun 2, 2026 | 317.00 | 318.00 | 315.00 | 315.00 | 315.00 | -1.25% | 20,200 |
| Jun 1, 2026 | 319.00 | 320.00 | 319.00 | 319.00 | 319.00 | - | 1,700 |
| May 29, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | - | 13,200 |
| May 28, 2026 | 318.00 | 319.00 | 316.00 | 319.00 | 319.00 | - | 7,400 |
| May 27, 2026 | 316.00 | 319.00 | 314.00 | 319.00 | 319.00 | 0.31% | 11,100 |
| May 26, 2026 | 318.00 | 319.00 | 312.00 | 318.00 | 318.00 | - | 15,700 |
| May 25, 2026 | 321.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.93% | 13,300 |
| May 22, 2026 | 319.00 | 321.00 | 319.00 | 321.00 | 321.00 | - | 12,200 |
| May 21, 2026 | 318.00 | 322.00 | 318.00 | 321.00 | 321.00 | 0.94% | 14,000 |
| May 20, 2026 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 8,300 |
| May 19, 2026 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | 0.31% | 17,200 |
| May 18, 2026 | 328.00 | 328.00 | 318.00 | 319.00 | 319.00 | -2.15% | 41,000 |
| May 15, 2026 | 324.00 | 327.00 | 323.00 | 326.00 | 326.00 | 0.93% | 16,000 |