Ozu Corporation (TYO:7487)
Japan · Delayed Price · Currency is JPY 1,777.00
+2.00 (0.11%)
Aug 6, 2026, 10:59 AM JST
Ozu Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |