Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,973.00
-5.00 (-0.25%)
Apr 20, 2026, 3:25 PM JST
Ozu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,985.00 | 1,986.00 | 1,960.00 | 1,973.00 | 1,973.00 | -0.25% | 12,700 |
| Apr 17, 2026 | 1,977.00 | 1,988.00 | 1,975.00 | 1,978.00 | 1,978.00 | 0.05% | 8,900 |
| Apr 16, 2026 | 1,955.00 | 1,978.00 | 1,955.00 | 1,977.00 | 1,977.00 | 1.13% | 13,100 |
| Apr 15, 2026 | 1,972.00 | 1,980.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.31% | 16,100 |
| Apr 14, 2026 | 1,949.00 | 1,978.00 | 1,947.00 | 1,961.00 | 1,961.00 | 0.56% | 19,500 |
| Apr 13, 2026 | 1,978.00 | 1,982.00 | 1,939.00 | 1,950.00 | 1,950.00 | -0.76% | 25,900 |
| Apr 10, 2026 | 1,990.00 | 1,999.00 | 1,955.00 | 1,965.00 | 1,965.00 | -1.26% | 25,800 |
| Apr 9, 2026 | 1,984.00 | 2,016.00 | 1,976.00 | 1,990.00 | 1,990.00 | 0.91% | 31,500 |
| Apr 8, 2026 | 1,965.00 | 1,986.00 | 1,964.00 | 1,972.00 | 1,972.00 | 1.08% | 26,100 |
| Apr 7, 2026 | 1,940.00 | 1,960.00 | 1,939.00 | 1,951.00 | 1,951.00 | 0.62% | 19,700 |
| Apr 6, 2026 | 1,920.00 | 1,939.00 | 1,919.00 | 1,939.00 | 1,939.00 | 1.09% | 19,900 |
| Apr 3, 2026 | 1,902.00 | 1,922.00 | 1,902.00 | 1,918.00 | 1,918.00 | 0.63% | 17,300 |
| Apr 2, 2026 | 1,900.00 | 1,911.00 | 1,896.00 | 1,906.00 | 1,906.00 | 1.11% | 18,200 |
| Apr 1, 2026 | 1,877.00 | 1,896.00 | 1,865.00 | 1,885.00 | 1,885.00 | 1.67% | 23,400 |
| Mar 31, 2026 | 1,850.00 | 1,869.00 | 1,850.00 | 1,854.00 | 1,854.00 | 0.22% | 14,300 |
| Mar 30, 2026 | 1,840.00 | 1,862.00 | 1,836.00 | 1,850.00 | 1,850.00 | 0.49% | 16,600 |
| Mar 27, 2026 | 1,840.00 | 1,848.00 | 1,837.00 | 1,841.00 | 1,841.00 | 0.05% | 8,500 |
| Mar 26, 2026 | 1,844.00 | 1,848.00 | 1,826.00 | 1,840.00 | 1,840.00 | -0.27% | 5,200 |
| Mar 25, 2026 | 1,822.00 | 1,848.00 | 1,822.00 | 1,845.00 | 1,845.00 | 1.26% | 6,200 |
| Mar 24, 2026 | 1,837.00 | 1,837.00 | 1,821.00 | 1,822.00 | 1,822.00 | 0.16% | 4,100 |
| Mar 23, 2026 | 1,825.00 | 1,827.00 | 1,815.00 | 1,819.00 | 1,819.00 | -1.46% | 13,100 |
| Mar 19, 2026 | 1,856.00 | 1,860.00 | 1,846.00 | 1,846.00 | 1,846.00 | -0.70% | 5,000 |
| Mar 18, 2026 | 1,849.00 | 1,859.00 | 1,848.00 | 1,859.00 | 1,859.00 | 0.54% | 4,800 |
| Mar 17, 2026 | 1,848.00 | 1,850.00 | 1,844.00 | 1,849.00 | 1,849.00 | 0.33% | 5,000 |
| Mar 16, 2026 | 1,869.00 | 1,869.00 | 1,842.00 | 1,843.00 | 1,843.00 | -0.43% | 7,200 |
| Mar 13, 2026 | 1,847.00 | 1,859.00 | 1,838.00 | 1,851.00 | 1,851.00 | 0.33% | 4,300 |
| Mar 12, 2026 | 1,866.00 | 1,866.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.13% | 5,400 |
| Mar 11, 2026 | 1,855.00 | 1,866.00 | 1,855.00 | 1,866.00 | 1,866.00 | 0.59% | 5,700 |
| Mar 10, 2026 | 1,847.00 | 1,855.00 | 1,837.00 | 1,855.00 | 1,855.00 | 1.64% | 5,300 |
| Mar 9, 2026 | 1,837.00 | 1,837.00 | 1,812.00 | 1,825.00 | 1,825.00 | -0.76% | 9,300 |
| Mar 6, 2026 | 1,840.00 | 1,857.00 | 1,827.00 | 1,839.00 | 1,839.00 | -0.16% | 4,200 |
| Mar 5, 2026 | 1,853.00 | 1,863.00 | 1,840.00 | 1,842.00 | 1,842.00 | 1.60% | 8,600 |
| Mar 4, 2026 | 1,852.00 | 1,852.00 | 1,810.00 | 1,813.00 | 1,813.00 | -2.63% | 24,600 |
| Mar 3, 2026 | 1,869.00 | 1,869.00 | 1,861.00 | 1,862.00 | 1,862.00 | -0.37% | 8,400 |
| Mar 2, 2026 | 1,868.00 | 1,870.00 | 1,857.00 | 1,869.00 | 1,869.00 | 0.54% | 7,400 |
| Feb 27, 2026 | 1,869.00 | 1,870.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.16% | 10,800 |
| Feb 26, 2026 | 1,855.00 | 1,863.00 | 1,853.00 | 1,862.00 | 1,862.00 | 0.27% | 7,800 |
| Feb 25, 2026 | 1,862.00 | 1,863.00 | 1,852.00 | 1,857.00 | 1,857.00 | -0.21% | 7,000 |
| Feb 24, 2026 | 1,855.00 | 1,865.00 | 1,854.00 | 1,861.00 | 1,861.00 | -0.11% | 9,900 |
| Feb 20, 2026 | 1,865.00 | 1,866.00 | 1,858.00 | 1,863.00 | 1,863.00 | -0.11% | 8,300 |
| Feb 19, 2026 | 1,857.00 | 1,875.00 | 1,857.00 | 1,865.00 | 1,865.00 | 0.32% | 11,300 |
| Feb 18, 2026 | 1,848.00 | 1,864.00 | 1,847.00 | 1,859.00 | 1,859.00 | 0.70% | 8,300 |
| Feb 17, 2026 | 1,840.00 | 1,846.00 | 1,832.00 | 1,846.00 | 1,846.00 | 0.38% | 7,500 |
| Feb 16, 2026 | 1,831.00 | 1,839.00 | 1,830.00 | 1,839.00 | 1,839.00 | 0.49% | 9,900 |
| Feb 13, 2026 | 1,829.00 | 1,830.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.05% | 4,400 |
| Feb 12, 2026 | 1,822.00 | 1,829.00 | 1,820.00 | 1,829.00 | 1,829.00 | 0.27% | 8,600 |
| Feb 10, 2026 | 1,823.00 | 1,825.00 | 1,820.00 | 1,824.00 | 1,824.00 | 0.22% | 6,100 |
| Feb 9, 2026 | 1,824.00 | 1,829.00 | 1,818.00 | 1,820.00 | 1,820.00 | - | 12,000 |
| Feb 6, 2026 | 1,820.00 | 1,820.00 | 1,818.00 | 1,820.00 | 1,820.00 | 0.05% | 4,400 |
| Feb 5, 2026 | 1,819.00 | 1,819.00 | 1,815.00 | 1,819.00 | 1,819.00 | - | 4,700 |