OM2 Network Co.,Ltd. (TYO:7614)
Japan · Delayed Price · Currency is JPY 1,579.00
+6.00 (0.38%)
Mar 5, 2026, 3:30 PM JST
OM2 Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,576.00 | 1,615.00 | 1,576.00 | 1,592.00 | - | 1.21% | 1,900 |
| Mar 4, 2026 | 1,599.00 | 1,616.00 | 1,560.00 | 1,573.00 | 1,573.00 | -3.08% | 12,800 |
| Mar 3, 2026 | 1,625.00 | 1,625.00 | 1,605.00 | 1,623.00 | 1,623.00 | -0.12% | 2,900 |
| Mar 2, 2026 | 1,625.00 | 1,628.00 | 1,613.00 | 1,625.00 | 1,625.00 | -0.12% | 5,100 |
| Feb 27, 2026 | 1,619.00 | 1,627.00 | 1,615.00 | 1,627.00 | 1,627.00 | 0.49% | 2,500 |
| Feb 26, 2026 | 1,611.00 | 1,619.00 | 1,602.00 | 1,619.00 | 1,619.00 | 0.50% | 12,100 |
| Feb 25, 2026 | 1,623.00 | 1,623.00 | 1,603.00 | 1,611.00 | 1,611.00 | -0.74% | 4,500 |
| Feb 24, 2026 | 1,587.00 | 1,623.00 | 1,587.00 | 1,623.00 | 1,623.00 | 2.40% | 3,800 |
| Feb 20, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.51% | 1,400 |
| Feb 19, 2026 | 1,576.00 | 1,580.00 | 1,571.00 | 1,577.00 | 1,577.00 | -0.06% | 2,600 |
| Feb 18, 2026 | 1,571.00 | 1,590.00 | 1,571.00 | 1,578.00 | 1,578.00 | -1.07% | 1,000 |
| Feb 17, 2026 | 1,590.00 | 1,595.00 | 1,569.00 | 1,595.00 | 1,595.00 | 0.31% | 2,900 |
| Feb 16, 2026 | 1,599.00 | 1,604.00 | 1,589.00 | 1,590.00 | 1,590.00 | -0.81% | 9,400 |
| Feb 13, 2026 | 1,588.00 | 1,631.00 | 1,587.00 | 1,603.00 | 1,603.00 | 0.94% | 14,700 |
| Feb 12, 2026 | 1,566.00 | 1,593.00 | 1,555.00 | 1,588.00 | 1,588.00 | 1.34% | 12,000 |
| Feb 10, 2026 | 1,542.00 | 1,578.00 | 1,542.00 | 1,567.00 | 1,567.00 | 0.90% | 5,700 |
| Feb 9, 2026 | 1,550.00 | 1,554.00 | 1,534.00 | 1,553.00 | 1,553.00 | 0.19% | 2,700 |
| Feb 6, 2026 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.13% | 1,600 |
| Feb 5, 2026 | 1,533.00 | 1,548.00 | 1,531.00 | 1,548.00 | 1,548.00 | 0.32% | 2,900 |
| Feb 4, 2026 | 1,533.00 | 1,545.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.19% | 2,300 |
| Feb 3, 2026 | 1,536.00 | 1,547.00 | 1,536.00 | 1,540.00 | 1,540.00 | 0.52% | 1,300 |
| Feb 2, 2026 | 1,530.00 | 1,557.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.58% | 9,000 |
| Jan 30, 2026 | 1,537.00 | 1,548.00 | 1,534.00 | 1,541.00 | 1,541.00 | 0.06% | 4,900 |
| Jan 29, 2026 | 1,515.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,540.00 | -2.78% | 16,400 |
| Jan 28, 2026 | 1,617.00 | 1,626.00 | 1,584.00 | 1,584.00 | 1,550.13 | -2.34% | 12,400 |
| Jan 27, 2026 | 1,596.00 | 1,625.00 | 1,596.00 | 1,622.00 | 1,587.32 | 1.63% | 15,000 |
| Jan 26, 2026 | 1,603.00 | 1,603.00 | 1,592.00 | 1,596.00 | 1,561.87 | -0.68% | 5,200 |
| Jan 23, 2026 | 1,595.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,572.64 | 0.94% | 10,000 |
| Jan 22, 2026 | 1,595.00 | 1,610.00 | 1,592.00 | 1,592.00 | 1,557.96 | -0.19% | 6,600 |
| Jan 21, 2026 | 1,585.00 | 1,609.00 | 1,584.00 | 1,595.00 | 1,560.89 | -0.19% | 4,900 |
| Jan 20, 2026 | 1,595.00 | 1,613.00 | 1,595.00 | 1,598.00 | 1,563.83 | 0.19% | 5,100 |
| Jan 19, 2026 | 1,608.00 | 1,618.00 | 1,594.00 | 1,595.00 | 1,560.89 | 0.13% | 5,400 |
| Jan 16, 2026 | 1,595.00 | 1,626.00 | 1,586.00 | 1,593.00 | 1,558.94 | 0.50% | 9,800 |
| Jan 15, 2026 | 1,603.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,551.11 | -1.12% | 13,000 |
| Jan 14, 2026 | 1,594.00 | 1,603.00 | 1,589.00 | 1,603.00 | 1,568.72 | 0.50% | 3,900 |
| Jan 13, 2026 | 1,600.00 | 1,610.00 | 1,591.00 | 1,595.00 | 1,560.89 | - | 6,500 |
| Jan 9, 2026 | 1,606.00 | 1,606.00 | 1,595.00 | 1,595.00 | 1,560.89 | -0.44% | 4,800 |
| Jan 8, 2026 | 1,613.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,567.74 | -0.80% | 4,200 |
| Jan 7, 2026 | 1,603.00 | 1,634.00 | 1,602.00 | 1,615.00 | 1,580.47 | 1.57% | 13,600 |
| Jan 6, 2026 | 1,558.00 | 1,600.00 | 1,558.00 | 1,590.00 | 1,556.00 | 2.05% | 12,000 |
| Jan 5, 2026 | 1,535.00 | 1,558.00 | 1,534.00 | 1,558.00 | 1,524.68 | 1.37% | 9,400 |
| Dec 30, 2025 | 1,543.00 | 1,543.00 | 1,534.00 | 1,537.00 | 1,504.13 | -0.07% | 6,100 |
| Dec 29, 2025 | 1,530.00 | 1,538.00 | 1,528.00 | 1,538.00 | 1,505.11 | 0.52% | 7,300 |
| Dec 26, 2025 | 1,527.00 | 1,530.00 | 1,519.00 | 1,530.00 | 1,497.28 | 0.20% | 5,500 |
| Dec 25, 2025 | 1,527.00 | 1,532.00 | 1,522.00 | 1,527.00 | 1,494.35 | 0.46% | 3,700 |
| Dec 24, 2025 | 1,530.00 | 1,531.00 | 1,519.00 | 1,520.00 | 1,487.50 | -0.26% | 7,400 |
| Dec 23, 2025 | 1,523.00 | 1,529.00 | 1,520.00 | 1,524.00 | 1,491.41 | -0.39% | 4,400 |
| Dec 22, 2025 | 1,526.00 | 1,534.00 | 1,520.00 | 1,530.00 | 1,497.28 | 0.79% | 2,600 |
| Dec 19, 2025 | 1,517.00 | 1,522.00 | 1,510.00 | 1,518.00 | 1,485.54 | 0.07% | 7,800 |
| Dec 18, 2025 | 1,516.00 | 1,522.00 | 1,516.00 | 1,517.00 | 1,484.56 | -0.13% | 1,900 |