Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,806.00
-2.00 (-0.11%)
Jul 15, 2026, 3:30 PM JST
Ozu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,806.00 | 1,806.00 | 1,785.00 | 1,806.00 | 1,806.00 | -0.11% | 6,100 |
| Jul 14, 2026 | 1,791.00 | 1,808.00 | 1,781.00 | 1,808.00 | 1,808.00 | 0.95% | 7,800 |
| Jul 13, 2026 | 1,778.00 | 1,796.00 | 1,762.00 | 1,791.00 | 1,791.00 | -2.40% | 25,600 |
| Jul 10, 2026 | 1,830.00 | 1,835.00 | 1,803.00 | 1,835.00 | 1,835.00 | 0.71% | 18,300 |
| Jul 9, 2026 | 1,820.00 | 1,827.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.33% | 8,200 |
| Jul 8, 2026 | 1,811.00 | 1,816.00 | 1,797.00 | 1,816.00 | 1,816.00 | 0.22% | 10,500 |
| Jul 7, 2026 | 1,804.00 | 1,812.00 | 1,804.00 | 1,812.00 | 1,812.00 | 0.28% | 8,700 |
| Jul 6, 2026 | 1,807.00 | 1,808.00 | 1,800.00 | 1,807.00 | 1,807.00 | 0.06% | 9,000 |
| Jul 3, 2026 | 1,804.00 | 1,812.00 | 1,795.00 | 1,806.00 | 1,806.00 | 0.11% | 12,300 |
| Jul 2, 2026 | 1,786.00 | 1,804.00 | 1,785.00 | 1,804.00 | 1,804.00 | 0.78% | 14,600 |
| Jul 1, 2026 | 1,809.00 | 1,810.00 | 1,777.00 | 1,790.00 | 1,790.00 | 1.02% | 33,600 |
| Jun 30, 2026 | 1,779.00 | 1,785.00 | 1,769.00 | 1,772.00 | 1,772.00 | 0.11% | 8,600 |
| Jun 29, 2026 | 1,749.00 | 1,770.00 | 1,749.00 | 1,770.00 | 1,770.00 | 1.14% | 14,800 |
| Jun 26, 2026 | 1,737.00 | 1,750.00 | 1,737.00 | 1,750.00 | 1,750.00 | 0.06% | 11,200 |
| Jun 25, 2026 | 1,716.00 | 1,749.00 | 1,712.00 | 1,749.00 | 1,749.00 | 2.82% | 21,700 |
| Jun 24, 2026 | 1,698.00 | 1,709.00 | 1,698.00 | 1,701.00 | 1,701.00 | - | 5,700 |
| Jun 23, 2026 | 1,695.00 | 1,705.00 | 1,695.00 | 1,701.00 | 1,701.00 | 0.06% | 6,800 |
| Jun 22, 2026 | 1,707.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.47% | 9,500 |
| Jun 19, 2026 | 1,707.00 | 1,713.00 | 1,707.00 | 1,708.00 | 1,708.00 | 0.06% | 6,100 |
| Jun 18, 2026 | 1,720.00 | 1,720.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.35% | 8,700 |
| Jun 17, 2026 | 1,701.00 | 1,727.00 | 1,701.00 | 1,713.00 | 1,713.00 | 0.71% | 7,600 |
| Jun 16, 2026 | 1,701.00 | 1,704.00 | 1,696.00 | 1,701.00 | 1,701.00 | -0.18% | 8,100 |
| Jun 15, 2026 | 1,725.00 | 1,725.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.47% | 10,600 |
| Jun 12, 2026 | 1,710.00 | 1,721.00 | 1,708.00 | 1,712.00 | 1,712.00 | 0.82% | 10,900 |
| Jun 11, 2026 | 1,710.00 | 1,710.00 | 1,695.00 | 1,698.00 | 1,698.00 | -0.41% | 9,200 |
| Jun 10, 2026 | 1,706.00 | 1,713.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.29% | 10,900 |
| Jun 9, 2026 | 1,677.00 | 1,705.00 | 1,677.00 | 1,700.00 | 1,700.00 | 1.67% | 15,600 |
| Jun 8, 2026 | 1,700.00 | 1,700.00 | 1,670.00 | 1,672.00 | 1,672.00 | -1.99% | 24,000 |
| Jun 5, 2026 | 1,671.00 | 1,709.00 | 1,671.00 | 1,706.00 | 1,706.00 | 2.09% | 21,900 |
| Jun 4, 2026 | 1,682.00 | 1,682.00 | 1,670.00 | 1,671.00 | 1,671.00 | -0.42% | 17,500 |
| 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 |