OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 319.00
+1.00 (0.31%)
May 27, 2026, 3:30 PM JST
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 323.00 | 325.00 | 322.00 | 323.00 | 323.00 | -1.22% | 21,200 |
| May 13, 2026 | 325.00 | 329.00 | 324.00 | 327.00 | 327.00 | 1.24% | 8,600 |
| May 12, 2026 | 328.00 | 328.00 | 321.00 | 323.00 | 323.00 | -0.31% | 8,600 |
| May 11, 2026 | 325.00 | 326.00 | 324.00 | 324.00 | 324.00 | -1.22% | 11,300 |
| May 8, 2026 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | -0.30% | 12,100 |
| May 7, 2026 | 325.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.23% | 16,700 |
| May 1, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | -0.61% | 12,200 |
| Apr 30, 2026 | 325.00 | 327.00 | 324.00 | 327.00 | 327.00 | 0.31% | 6,000 |
| Apr 28, 2026 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 17,200 |
| Apr 27, 2026 | 327.00 | 328.00 | 326.00 | 327.00 | 327.00 | - | 10,700 |
| Apr 24, 2026 | 327.00 | 328.00 | 326.00 | 327.00 | 327.00 | - | 7,700 |
| Apr 23, 2026 | 328.00 | 329.00 | 327.00 | 327.00 | 327.00 | -0.61% | 5,700 |
| Apr 22, 2026 | 328.00 | 329.00 | 326.00 | 329.00 | 329.00 | - | 4,400 |
| Apr 21, 2026 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | 0.61% | 9,600 |
| Apr 20, 2026 | 328.00 | 329.00 | 327.00 | 327.00 | 327.00 | -0.61% | 7,200 |
| Apr 17, 2026 | 329.00 | 329.00 | 328.00 | 329.00 | 329.00 | - | 4,100 |
| Apr 16, 2026 | 330.00 | 330.00 | 328.00 | 329.00 | 329.00 | -0.30% | 6,600 |
| Apr 15, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 10,100 |
| Apr 14, 2026 | 327.00 | 332.00 | 327.00 | 332.00 | 332.00 | 0.30% | 7,300 |
| Apr 13, 2026 | 331.00 | 331.00 | 326.00 | 331.00 | 331.00 | 0.30% | 38,300 |
| Apr 10, 2026 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.30% | 9,700 |
| Apr 9, 2026 | 330.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.30% | 5,400 |
| Apr 8, 2026 | 329.00 | 333.00 | 329.00 | 330.00 | 330.00 | 0.30% | 21,300 |
| Apr 7, 2026 | 327.00 | 329.00 | 326.00 | 329.00 | 329.00 | 0.61% | 5,500 |
| Apr 6, 2026 | 327.00 | 329.00 | 327.00 | 327.00 | 327.00 | - | 4,800 |
| Apr 3, 2026 | 329.00 | 330.00 | 324.00 | 327.00 | 327.00 | -0.61% | 21,100 |
| Apr 2, 2026 | 334.00 | 334.00 | 327.00 | 329.00 | 329.00 | -1.50% | 21,700 |
| Apr 1, 2026 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 1.21% | 18,100 |
| Mar 31, 2026 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | -0.60% | 6,600 |
| Mar 30, 2026 | 320.00 | 335.00 | 320.00 | 332.00 | 332.00 | -0.90% | 22,500 |
| Mar 27, 2026 | 346.00 | 348.00 | 345.00 | 347.00 | 335.00 | -0.57% | 11,800 |
| Mar 26, 2026 | 350.00 | 350.00 | 343.00 | 349.00 | 336.93 | 0.58% | 10,900 |
| Mar 25, 2026 | 340.00 | 348.00 | 340.00 | 347.00 | 335.00 | 2.36% | 15,100 |
| Mar 24, 2026 | 338.00 | 340.00 | 335.00 | 339.00 | 327.28 | 1.19% | 4,700 |
| Mar 23, 2026 | 340.00 | 342.00 | 335.00 | 335.00 | 323.41 | -2.05% | 12,400 |
| Mar 19, 2026 | 340.00 | 343.00 | 339.00 | 342.00 | 330.17 | -0.58% | 6,100 |
| Mar 18, 2026 | 343.00 | 344.00 | 340.00 | 344.00 | 332.10 | 0.88% | 12,100 |
| Mar 17, 2026 | 343.00 | 344.00 | 341.00 | 341.00 | 329.21 | 0.29% | 5,100 |
| Mar 16, 2026 | 339.00 | 341.00 | 338.00 | 340.00 | 328.24 | -0.58% | 10,200 |
| Mar 13, 2026 | 342.00 | 345.00 | 340.00 | 342.00 | 330.17 | -1.16% | 7,800 |
| Mar 12, 2026 | 343.00 | 346.00 | 343.00 | 346.00 | 334.03 | -0.29% | 2,000 |