Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,915.00
+26.00 (1.38%)
Oct 9, 2026, 3:30 PM JST
Ozu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,900.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,915.00 | 1.38% | 25,300 |
| Oct 8, 2026 | 1,872.00 | 1,889.00 | 1,871.00 | 1,889.00 | 1,889.00 | 0.64% | 8,000 |
| Oct 7, 2026 | 1,880.00 | 1,882.00 | 1,872.00 | 1,877.00 | 1,877.00 | -0.16% | 3,600 |
| Oct 6, 2026 | 1,875.00 | 1,890.00 | 1,866.00 | 1,880.00 | 1,880.00 | 0.37% | 7,500 |
| Oct 5, 2026 | 1,865.00 | 1,875.00 | 1,863.00 | 1,873.00 | 1,873.00 | 0.05% | 4,200 |
| Oct 2, 2026 | 1,865.00 | 1,872.00 | 1,858.00 | 1,872.00 | 1,872.00 | 0.38% | 8,800 |
| Oct 1, 2026 | 1,872.00 | 1,872.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.11% | 2,300 |
| Sep 30, 2026 | 1,859.00 | 1,870.00 | 1,853.00 | 1,863.00 | 1,863.00 | 0.11% | 6,700 |
| Sep 29, 2026 | 1,868.00 | 1,868.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.43% | 6,300 |
| Sep 28, 2026 | 1,870.00 | 1,870.00 | 1,858.00 | 1,869.00 | 1,869.00 | -0.27% | 5,400 |
| Sep 25, 2026 | 1,885.00 | 1,885.00 | 1,873.00 | 1,874.00 | 1,874.00 | 0.21% | 9,700 |
| Sep 24, 2026 | 1,855.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.75% | 8,700 |
| Sep 18, 2026 | 1,850.00 | 1,857.00 | 1,848.00 | 1,856.00 | 1,856.00 | 0.16% | 7,300 |
| Sep 17, 2026 | 1,852.00 | 1,854.00 | 1,849.00 | 1,853.00 | 1,853.00 | 0.43% | 4,400 |
| Sep 16, 2026 | 1,849.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.16% | 3,400 |
| Sep 15, 2026 | 1,850.00 | 1,854.00 | 1,821.00 | 1,842.00 | 1,842.00 | 0.66% | 10,000 |
| Sep 14, 2026 | 1,820.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.55% | 9,300 |
| Sep 11, 2026 | 1,811.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.11% | 7,100 |
| Sep 10, 2026 | 1,817.00 | 1,818.00 | 1,811.00 | 1,818.00 | 1,818.00 | 0.11% | 5,600 |
| Sep 9, 2026 | 1,816.00 | 1,816.00 | 1,807.00 | 1,816.00 | 1,816.00 | 0.11% | 4,300 |
| Sep 8, 2026 | 1,801.00 | 1,815.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.78% | 8,600 |
| Sep 7, 2026 | 1,793.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.39% | 3,600 |
| Sep 4, 2026 | 1,795.00 | 1,799.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.17% | 3,900 |
| Sep 3, 2026 | 1,800.00 | 1,801.00 | 1,790.00 | 1,796.00 | 1,796.00 | 0.17% | 3,000 |
| Sep 2, 2026 | 1,799.00 | 1,800.00 | 1,786.00 | 1,793.00 | 1,793.00 | -0.33% | 6,100 |
| Sep 1, 2026 | 1,798.00 | 1,799.00 | 1,793.00 | 1,799.00 | 1,799.00 | 0.33% | 2,600 |
| Aug 31, 2026 | 1,790.00 | 1,796.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.06% | 5,000 |
| Aug 28, 2026 | 1,804.00 | 1,804.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.55% | 3,600 |
| Aug 27, 2026 | 1,802.00 | 1,805.00 | 1,801.00 | 1,804.00 | 1,804.00 | 0.06% | 4,500 |
| Aug 26, 2026 | 1,800.00 | 1,803.00 | 1,791.00 | 1,803.00 | 1,803.00 | 0.22% | 3,800 |
| Aug 25, 2026 | 1,800.00 | 1,800.00 | 1,789.00 | 1,799.00 | 1,799.00 | 0.22% | 1,200 |
| Aug 24, 2026 | 1,791.00 | 1,795.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.28% | 3,100 |
| Aug 21, 2026 | 1,788.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.11% | 3,300 |
| Aug 20, 2026 | 1,786.00 | 1,788.00 | 1,780.00 | 1,788.00 | 1,788.00 | 0.39% | 2,100 |
| Aug 19, 2026 | 1,790.00 | 1,794.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.39% | 2,700 |
| Aug 18, 2026 | 1,799.00 | 1,799.00 | 1,787.00 | 1,788.00 | 1,788.00 | -0.39% | 3,500 |
| Aug 17, 2026 | 1,790.00 | 1,797.00 | 1,788.00 | 1,795.00 | 1,795.00 | 0.28% | 4,800 |
| Aug 14, 2026 | 1,789.00 | 1,790.00 | 1,786.00 | 1,790.00 | 1,790.00 | 0.34% | 3,800 |
| Aug 13, 2026 | 1,784.00 | 1,789.00 | 1,775.00 | 1,784.00 | 1,784.00 | -0.17% | 6,400 |
| Aug 12, 2026 | 1,785.00 | 1,788.00 | 1,773.00 | 1,787.00 | 1,787.00 | 0.22% | 7,200 |
| Aug 10, 2026 | 1,780.00 | 1,783.00 | 1,772.00 | 1,783.00 | 1,783.00 | 0.22% | 10,100 |
| Aug 7, 2026 | 1,784.00 | 1,784.00 | 1,776.00 | 1,779.00 | 1,779.00 | 0.23% | 900 |
| Aug 6, 2026 | 1,775.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | 1,600 |
| Aug 5, 2026 | 1,775.00 | 1,782.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.06% | 3,200 |
| Aug 4, 2026 | 1,787.00 | 1,787.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.06% | 1,300 |
| Aug 3, 2026 | 1,792.00 | 1,792.00 | 1,772.00 | 1,775.00 | 1,775.00 | -0.78% | 4,400 |
| Jul 31, 2026 | 1,785.00 | 1,791.00 | 1,785.00 | 1,789.00 | 1,789.00 | -0.06% | 3,500 |
| Jul 30, 2026 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.28% | 2,900 |
| Jul 29, 2026 | 1,778.00 | 1,787.00 | 1,778.00 | 1,785.00 | 1,785.00 | 0.45% | 6,100 |
| Jul 28, 2026 | 1,780.00 | 1,780.00 | 1,775.00 | 1,777.00 | 1,777.00 | -0.22% | 2,000 |