Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,678.00
+8.00 (0.48%)
Jun 3, 2026, 3:30 PM JST
Ozu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,674.00 | 1,684.00 | 1,672.00 | 1,678.00 | 1,678.00 | 0.48% | 27,400 |
| Jun 2, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.11% | 44,700 |
| Jun 1, 2026 | 1,730.00 | 1,731.00 | 1,704.00 | 1,706.00 | 1,706.00 | -1.78% | 49,700 |
| May 29, 2026 | 1,748.00 | 1,749.00 | 1,722.00 | 1,737.00 | 1,737.00 | -1.03% | 66,100 |
| May 28, 2026 | 1,754.00 | 1,782.00 | 1,752.00 | 1,755.00 | 1,755.00 | -8.69% | 149,000 |
| May 27, 2026 | 1,942.00 | 1,960.00 | 1,939.00 | 1,947.00 | 1,922.00 | 0.26% | 89,500 |
| May 26, 2026 | 1,935.00 | 1,944.00 | 1,932.00 | 1,942.00 | 1,917.06 | 0.78% | 37,400 |
| May 25, 2026 | 1,924.00 | 1,932.00 | 1,919.00 | 1,927.00 | 1,902.26 | 0.94% | 31,800 |
| May 22, 2026 | 1,910.00 | 1,914.00 | 1,908.00 | 1,909.00 | 1,884.49 | -0.10% | 32,400 |
| May 21, 2026 | 1,913.00 | 1,917.00 | 1,910.00 | 1,911.00 | 1,886.46 | -0.05% | 20,200 |
| May 20, 2026 | 1,917.00 | 1,920.00 | 1,912.00 | 1,912.00 | 1,887.45 | -0.21% | 20,500 |
| May 19, 2026 | 1,920.00 | 1,922.00 | 1,916.00 | 1,916.00 | 1,891.40 | 0.21% | 20,800 |
| May 18, 2026 | 1,917.00 | 1,917.00 | 1,910.00 | 1,912.00 | 1,887.45 | 0.21% | 20,200 |
| May 15, 2026 | 1,909.00 | 1,918.00 | 1,908.00 | 1,908.00 | 1,883.50 | -0.05% | 18,900 |
| May 14, 2026 | 1,916.00 | 1,917.00 | 1,908.00 | 1,909.00 | 1,884.49 | 0.16% | 15,900 |
| May 13, 2026 | 1,906.00 | 1,913.00 | 1,902.00 | 1,906.00 | 1,881.53 | - | 28,300 |
| May 12, 2026 | 1,910.00 | 1,910.00 | 1,901.00 | 1,906.00 | 1,881.53 | -0.21% | 20,000 |
| May 11, 2026 | 1,899.00 | 1,920.00 | 1,899.00 | 1,910.00 | 1,885.48 | 0.84% | 31,600 |
| May 8, 2026 | 1,887.00 | 1,898.00 | 1,885.00 | 1,894.00 | 1,869.68 | 0.37% | 23,400 |
| May 7, 2026 | 1,894.00 | 1,898.00 | 1,886.00 | 1,887.00 | 1,862.77 | 0.32% | 26,500 |
| May 1, 2026 | 1,881.00 | 1,891.00 | 1,880.00 | 1,881.00 | 1,856.85 | -0.21% | 27,100 |
| Apr 30, 2026 | 1,888.00 | 1,897.00 | 1,885.00 | 1,885.00 | 1,860.80 | -0.21% | 35,600 |
| Apr 28, 2026 | 1,885.00 | 1,891.00 | 1,871.00 | 1,889.00 | 1,864.74 | 0.21% | 30,000 |
| Apr 27, 2026 | 1,898.00 | 1,906.00 | 1,885.00 | 1,885.00 | 1,860.80 | -0.63% | 25,600 |
| Apr 24, 2026 | 1,923.00 | 1,929.00 | 1,878.00 | 1,897.00 | 1,872.64 | -1.30% | 31,300 |
| Apr 23, 2026 | 1,941.00 | 1,956.00 | 1,921.00 | 1,922.00 | 1,897.32 | -0.98% | 14,100 |
| Apr 22, 2026 | 1,941.00 | 1,956.00 | 1,941.00 | 1,941.00 | 1,916.08 | -0.10% | 4,800 |
| Apr 21, 2026 | 1,963.00 | 1,968.00 | 1,942.00 | 1,943.00 | 1,918.05 | -1.52% | 17,200 |
| Apr 20, 2026 | 1,985.00 | 1,986.00 | 1,960.00 | 1,973.00 | 1,947.67 | -0.25% | 12,700 |
| Apr 17, 2026 | 1,977.00 | 1,988.00 | 1,975.00 | 1,978.00 | 1,952.60 | 0.05% | 8,900 |
| Apr 16, 2026 | 1,955.00 | 1,978.00 | 1,955.00 | 1,977.00 | 1,951.61 | 1.13% | 13,100 |
| Apr 15, 2026 | 1,972.00 | 1,980.00 | 1,954.00 | 1,955.00 | 1,929.90 | -0.31% | 16,100 |
| Apr 14, 2026 | 1,949.00 | 1,978.00 | 1,947.00 | 1,961.00 | 1,935.82 | 0.56% | 19,500 |
| Apr 13, 2026 | 1,978.00 | 1,982.00 | 1,939.00 | 1,950.00 | 1,924.96 | -0.76% | 25,900 |
| Apr 10, 2026 | 1,990.00 | 1,999.00 | 1,955.00 | 1,965.00 | 1,939.77 | -1.26% | 25,800 |
| Apr 9, 2026 | 1,984.00 | 2,016.00 | 1,976.00 | 1,990.00 | 1,964.45 | 0.91% | 31,500 |
| Apr 8, 2026 | 1,965.00 | 1,986.00 | 1,964.00 | 1,972.00 | 1,946.68 | 1.08% | 26,100 |
| Apr 7, 2026 | 1,940.00 | 1,960.00 | 1,939.00 | 1,951.00 | 1,925.95 | 0.62% | 19,700 |
| Apr 6, 2026 | 1,920.00 | 1,939.00 | 1,919.00 | 1,939.00 | 1,914.10 | 1.09% | 19,900 |
| Apr 3, 2026 | 1,902.00 | 1,922.00 | 1,902.00 | 1,918.00 | 1,893.37 | 0.63% | 17,300 |
| Apr 2, 2026 | 1,900.00 | 1,911.00 | 1,896.00 | 1,906.00 | 1,881.53 | 1.11% | 18,200 |
| Apr 1, 2026 | 1,877.00 | 1,896.00 | 1,865.00 | 1,885.00 | 1,860.80 | 1.67% | 23,400 |
| Mar 31, 2026 | 1,850.00 | 1,869.00 | 1,850.00 | 1,854.00 | 1,830.19 | 0.22% | 14,300 |
| Mar 30, 2026 | 1,840.00 | 1,862.00 | 1,836.00 | 1,850.00 | 1,826.25 | 0.49% | 16,600 |
| Mar 27, 2026 | 1,840.00 | 1,848.00 | 1,837.00 | 1,841.00 | 1,817.36 | 0.05% | 8,500 |
| Mar 26, 2026 | 1,844.00 | 1,848.00 | 1,826.00 | 1,840.00 | 1,816.37 | -0.27% | 5,200 |
| Mar 25, 2026 | 1,822.00 | 1,848.00 | 1,822.00 | 1,845.00 | 1,821.31 | 1.26% | 6,200 |
| Mar 24, 2026 | 1,837.00 | 1,837.00 | 1,821.00 | 1,822.00 | 1,798.61 | 0.16% | 4,100 |
| Mar 23, 2026 | 1,825.00 | 1,827.00 | 1,815.00 | 1,819.00 | 1,795.64 | -1.46% | 13,100 |
| Mar 19, 2026 | 1,856.00 | 1,860.00 | 1,846.00 | 1,846.00 | 1,822.30 | -0.70% | 5,000 |