OIZUMI Corporation (TYO:6428)
Japan · Delayed Price · Currency is JPY 314.00
-4.00 (-1.26%)
Nov 4, 2026, 3:30 PM JST
OIZUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 319.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 18,200 |
| Nov 2, 2026 | 318.00 | 321.00 | 318.00 | 318.00 | 318.00 | - | 4,200 |
| Oct 30, 2026 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | - | 4,000 |
| Oct 29, 2026 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | - | 2,300 |
| Oct 28, 2026 | 318.00 | 319.00 | 318.00 | 318.00 | 318.00 | - | 1,600 |
| Oct 27, 2026 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.31% | 4,000 |
| Oct 26, 2026 | 321.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.93% | 2,700 |
| Oct 23, 2026 | 321.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 8,400 |
| Oct 22, 2026 | 322.00 | 323.00 | 321.00 | 322.00 | 322.00 | -0.62% | 12,700 |
| Oct 21, 2026 | 323.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.31% | 4,000 |
| Oct 20, 2026 | 326.00 | 326.00 | 322.00 | 323.00 | 323.00 | -0.62% | 3,600 |
| Oct 19, 2026 | 326.00 | 326.00 | 323.00 | 325.00 | 325.00 | -0.31% | 7,700 |
| Oct 16, 2026 | 323.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.24% | 5,900 |
| Oct 15, 2026 | 325.00 | 325.00 | 321.00 | 322.00 | 322.00 | -0.92% | 10,000 |
| Oct 14, 2026 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | - | 13,100 |
| Oct 13, 2026 | 325.00 | 326.00 | 325.00 | 325.00 | 325.00 | -0.31% | 17,200 |
| Oct 9, 2026 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | -0.31% | 9,100 |
| Oct 8, 2026 | 327.00 | 327.00 | 326.00 | 327.00 | 327.00 | -0.30% | 1,500 |
| Oct 7, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | - | 6,200 |
| Oct 6, 2026 | 326.00 | 329.00 | 326.00 | 328.00 | 328.00 | 0.92% | 4,700 |
| Oct 5, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 5,800 |
| Oct 2, 2026 | 328.00 | 329.00 | 326.00 | 326.00 | 326.00 | -1.21% | 4,000 |
| Oct 1, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | 0.61% | 6,600 |
| Sep 30, 2026 | 330.00 | 330.00 | 325.00 | 328.00 | 328.00 | - | 15,600 |
| Sep 29, 2026 | 329.00 | 329.00 | 326.00 | 328.00 | 328.00 | 0.31% | 7,600 |
| Sep 28, 2026 | 327.00 | 329.00 | 327.00 | 327.00 | 327.00 | 0.31% | 10,600 |
| 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% | 24,200 |
| 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 |