Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,695.00
0.00 (0.00%)
Sep 30, 2025, 3:30 PM JST
Ozu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,696.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 4,200 |
| Sep 29, 2025 | 1,699.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 4,800 |
| Sep 26, 2025 | 1,700.00 | 1,704.00 | 1,698.00 | 1,700.00 | 1,700.00 | - | 6,300 |
| Sep 25, 2025 | 1,709.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.41% | 17,000 |
| Sep 24, 2025 | 1,700.00 | 1,708.00 | 1,697.00 | 1,707.00 | 1,707.00 | 0.71% | 12,600 |
| Sep 22, 2025 | 1,697.00 | 1,705.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.06% | 11,800 |
| Sep 19, 2025 | 1,695.00 | 1,696.00 | 1,692.00 | 1,696.00 | 1,696.00 | 0.24% | 7,400 |
| Sep 18, 2025 | 1,696.00 | 1,696.00 | 1,689.00 | 1,692.00 | 1,692.00 | 0.06% | 4,500 |
| Sep 17, 2025 | 1,690.00 | 1,698.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.06% | 8,400 |
| Sep 16, 2025 | 1,692.00 | 1,693.00 | 1,686.00 | 1,690.00 | 1,690.00 | 0.12% | 8,900 |
| Sep 12, 2025 | 1,688.00 | 1,688.00 | 1,680.00 | 1,688.00 | 1,688.00 | 0.54% | 6,600 |
| Sep 11, 2025 | 1,684.00 | 1,688.00 | 1,678.00 | 1,679.00 | 1,679.00 | -0.06% | 9,000 |
| Sep 10, 2025 | 1,681.00 | 1,684.00 | 1,679.00 | 1,680.00 | 1,680.00 | - | 5,000 |
| Sep 9, 2025 | 1,685.00 | 1,693.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.30% | 9,800 |
| Sep 8, 2025 | 1,679.00 | 1,685.00 | 1,679.00 | 1,685.00 | 1,685.00 | 0.36% | 4,600 |
| Sep 5, 2025 | 1,677.00 | 1,679.00 | 1,675.00 | 1,679.00 | 1,679.00 | 0.24% | 4,300 |
| Sep 4, 2025 | 1,676.00 | 1,681.00 | 1,670.00 | 1,675.00 | 1,675.00 | 0.12% | 8,600 |
| Sep 3, 2025 | 1,674.00 | 1,680.00 | 1,673.00 | 1,673.00 | 1,673.00 | - | 8,300 |
| Sep 2, 2025 | 1,671.00 | 1,674.00 | 1,669.00 | 1,673.00 | 1,673.00 | 0.30% | 5,900 |
| Sep 1, 2025 | 1,667.00 | 1,670.00 | 1,664.00 | 1,668.00 | 1,668.00 | 0.42% | 9,200 |
| Aug 29, 2025 | 1,664.00 | 1,668.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.06% | 8,800 |
| Aug 28, 2025 | 1,660.00 | 1,666.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.06% | 6,400 |
| Aug 27, 2025 | 1,660.00 | 1,664.00 | 1,657.00 | 1,661.00 | 1,661.00 | 0.06% | 6,300 |
| Aug 26, 2025 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.36% | 8,200 |
| Aug 25, 2025 | 1,670.00 | 1,671.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.30% | 6,800 |
| Aug 22, 2025 | 1,672.00 | 1,672.00 | 1,669.00 | 1,671.00 | 1,671.00 | -0.06% | 3,500 |
| Aug 21, 2025 | 1,672.00 | 1,672.00 | 1,668.00 | 1,672.00 | 1,672.00 | 0.06% | 3,300 |
| Aug 20, 2025 | 1,670.00 | 1,672.00 | 1,668.00 | 1,671.00 | 1,671.00 | 0.12% | 5,700 |
| Aug 19, 2025 | 1,672.00 | 1,672.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.06% | 3,400 |
| Aug 18, 2025 | 1,670.00 | 1,672.00 | 1,666.00 | 1,670.00 | 1,670.00 | - | 6,800 |
| Aug 15, 2025 | 1,670.00 | 1,671.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.12% | 6,900 |
| Aug 14, 2025 | 1,665.00 | 1,668.00 | 1,661.00 | 1,668.00 | 1,668.00 | 0.18% | 6,900 |
| Aug 13, 2025 | 1,667.00 | 1,668.00 | 1,663.00 | 1,665.00 | 1,665.00 | -0.12% | 7,500 |
| Aug 12, 2025 | 1,660.00 | 1,667.00 | 1,659.00 | 1,667.00 | 1,667.00 | 0.42% | 9,600 |
| Aug 8, 2025 | 1,651.00 | 1,660.00 | 1,651.00 | 1,660.00 | 1,660.00 | 0.55% | 6,000 |
| Aug 7, 2025 | 1,653.00 | 1,654.00 | 1,650.00 | 1,651.00 | 1,651.00 | 0.06% | 4,800 |
| Aug 6, 2025 | 1,650.00 | 1,652.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 3,300 |
| Aug 5, 2025 | 1,651.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.18% | 3,500 |
| Aug 4, 2025 | 1,653.00 | 1,653.00 | 1,649.00 | 1,653.00 | 1,653.00 | -0.06% | 5,100 |
| Aug 1, 2025 | 1,648.00 | 1,654.00 | 1,648.00 | 1,654.00 | 1,654.00 | 0.36% | 5,800 |
| Jul 31, 2025 | 1,651.00 | 1,653.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.18% | 5,100 |
| Jul 30, 2025 | 1,652.00 | 1,653.00 | 1,649.00 | 1,651.00 | 1,651.00 | 0.18% | 4,000 |
| Jul 29, 2025 | 1,654.00 | 1,654.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.36% | 7,700 |
| Jul 28, 2025 | 1,656.00 | 1,658.00 | 1,653.00 | 1,654.00 | 1,654.00 | -0.18% | 5,100 |
| Jul 25, 2025 | 1,650.00 | 1,657.00 | 1,650.00 | 1,657.00 | 1,657.00 | 0.24% | 5,600 |
| Jul 24, 2025 | 1,649.00 | 1,656.00 | 1,649.00 | 1,653.00 | 1,653.00 | 0.24% | 5,800 |
| Jul 23, 2025 | 1,646.00 | 1,651.00 | 1,646.00 | 1,649.00 | 1,649.00 | 0.06% | 5,600 |
| Jul 22, 2025 | 1,653.00 | 1,653.00 | 1,646.00 | 1,648.00 | 1,648.00 | 0.06% | 5,000 |
| Jul 18, 2025 | 1,650.00 | 1,653.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.18% | 7,200 |
| Jul 17, 2025 | 1,654.00 | 1,654.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.24% | 4,200 |