OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 326.00
-3.00 (-0.91%)
Sep 25, 2026, 3:30 PM JST
OIZUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | -0.91% | 6,400 |
| Sep 24, 2026 | 329.00 | 330.00 | 322.00 | 329.00 | 329.00 | 0.92% | 23,600 |
| Sep 18, 2026 | 326.00 | 331.00 | 326.00 | 326.00 | 326.00 | -0.91% | 18,400 |
| Sep 17, 2026 | 325.00 | 330.00 | 325.00 | 329.00 | 329.00 | 0.92% | 17,100 |
| Sep 16, 2026 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | - | 1,900 |
| Sep 15, 2026 | 328.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.61% | 2,900 |
| Sep 14, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 0.92% | 6,200 |
| Sep 11, 2026 | 324.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0.31% | 6,300 |
| Sep 10, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.62% | 12,500 |
| Sep 9, 2026 | 322.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.31% | 11,200 |
| Sep 8, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -0.62% | 7,200 |
| Sep 7, 2026 | 328.00 | 329.00 | 325.00 | 325.00 | 325.00 | -0.31% | 8,800 |
| Sep 4, 2026 | 324.00 | 327.00 | 323.00 | 326.00 | 326.00 | - | 10,700 |
| Sep 3, 2026 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | -1.21% | 11,800 |
| Sep 2, 2026 | 329.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 18,800 |
| Sep 1, 2026 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | - | 3,400 |
| Aug 31, 2026 | 329.00 | 329.00 | 327.00 | 328.00 | 328.00 | 0.31% | 4,900 |
| Aug 28, 2026 | 328.00 | 328.00 | 327.00 | 327.00 | 327.00 | -0.61% | 10,400 |
| Aug 27, 2026 | 330.00 | 331.00 | 325.00 | 329.00 | 329.00 | -0.30% | 21,700 |
| Aug 26, 2026 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | - | 3,600 |
| Aug 25, 2026 | 329.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.30% | 5,700 |
| Aug 24, 2026 | 329.00 | 330.00 | 323.00 | 329.00 | 329.00 | 0.92% | 15,000 |
| Aug 21, 2026 | 324.00 | 327.00 | 324.00 | 326.00 | 326.00 | 1.24% | 6,000 |
| Aug 20, 2026 | 322.00 | 328.00 | 321.00 | 322.00 | 322.00 | - | 29,000 |
| Aug 19, 2026 | 328.00 | 328.00 | 319.00 | 322.00 | 322.00 | -1.23% | 38,000 |
| Aug 18, 2026 | 329.00 | 332.00 | 325.00 | 326.00 | 326.00 | -0.91% | 16,200 |
| Aug 17, 2026 | 327.00 | 330.00 | 327.00 | 329.00 | 329.00 | 1.23% | 20,500 |
| Aug 14, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | - | 5,100 |
| Aug 13, 2026 | 323.00 | 328.00 | 323.00 | 325.00 | 325.00 | 0.31% | 14,000 |
| Aug 12, 2026 | 324.00 | 326.00 | 323.00 | 324.00 | 324.00 | -0.92% | 17,900 |
| Aug 10, 2026 | 320.00 | 327.00 | 319.00 | 327.00 | 327.00 | 2.83% | 36,200 |
| Aug 7, 2026 | 317.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.63% | 10,100 |
| Aug 6, 2026 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | -0.32% | 5,300 |
| Aug 5, 2026 | 315.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.32% | 5,200 |
| Aug 4, 2026 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 3,000 |
| Aug 3, 2026 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | -0.32% | 5,400 |
| Jul 31, 2026 | 314.00 | 317.00 | 314.00 | 316.00 | 316.00 | -0.63% | 7,500 |
| Jul 30, 2026 | 314.00 | 318.00 | 313.00 | 318.00 | 318.00 | 1.60% | 12,300 |
| Jul 29, 2026 | 313.00 | 315.00 | 312.00 | 313.00 | 313.00 | -0.63% | 13,000 |
| Jul 28, 2026 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | -0.32% | 4,100 |
| Jul 27, 2026 | 319.00 | 319.00 | 314.00 | 316.00 | 316.00 | -0.32% | 8,500 |
| 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 |