Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,802.00
-1.00 (-0.06%)
Aug 27, 2026, 2:21 PM JST
Ozu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,775.00 | 1,788.00 | 1,775.00 | 1,781.00 | 1,781.00 | -0.06% | 3,200 |
| Jul 24, 2026 | 1,784.00 | 1,789.00 | 1,778.00 | 1,782.00 | 1,782.00 | -0.67% | 7,100 |
| Jul 23, 2026 | 1,782.00 | 1,796.00 | 1,780.00 | 1,794.00 | 1,794.00 | 0.06% | 4,300 |
| Jul 22, 2026 | 1,785.00 | 1,799.00 | 1,785.00 | 1,793.00 | 1,793.00 | - | 4,400 |
| Jul 21, 2026 | 1,792.00 | 1,795.00 | 1,781.00 | 1,793.00 | 1,793.00 | 0.34% | 3,400 |
| Jul 17, 2026 | 1,791.00 | 1,795.00 | 1,781.00 | 1,787.00 | 1,787.00 | -0.83% | 13,600 |
| Jul 16, 2026 | 1,808.00 | 1,810.00 | 1,797.00 | 1,802.00 | 1,802.00 | -0.22% | 5,200 |
| 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 |