OM2 Network Co.,Ltd. (TYO:7614)
Japan · Delayed Price · Currency is JPY 1,542.00
-6.00 (-0.39%)
Sep 18, 2026, 1:47 PM JST
OM2 Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,538.00 | 1,555.00 | 1,538.00 | 1,542.00 | 1,542.00 | -0.39% | 4,900 |
| Sep 17, 2026 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.13% | 2,400 |
| Sep 16, 2026 | 1,554.00 | 1,554.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.26% | 3,100 |
| Sep 15, 2026 | 1,558.00 | 1,558.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.26% | 7,400 |
| Sep 14, 2026 | 1,550.00 | 1,570.00 | 1,550.00 | 1,558.00 | 1,558.00 | 0.32% | 6,700 |
| Sep 11, 2026 | 1,543.00 | 1,559.00 | 1,543.00 | 1,553.00 | 1,553.00 | 0.06% | 2,300 |
| Sep 10, 2026 | 1,544.00 | 1,552.00 | 1,544.00 | 1,552.00 | 1,552.00 | 0.45% | 2,700 |
| Sep 9, 2026 | 1,545.00 | 1,553.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.32% | 7,200 |
| Sep 8, 2026 | 1,552.00 | 1,552.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.39% | 4,400 |
| Sep 7, 2026 | 1,552.00 | 1,552.00 | 1,540.00 | 1,544.00 | 1,544.00 | 0.19% | 3,200 |
| Sep 4, 2026 | 1,544.00 | 1,557.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.58% | 1,900 |
| Sep 3, 2026 | 1,538.00 | 1,565.00 | 1,538.00 | 1,550.00 | 1,550.00 | 0.98% | 500 |
| Sep 2, 2026 | 1,539.00 | 1,578.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.39% | 4,600 |
| Sep 1, 2026 | 1,536.00 | 1,541.00 | 1,536.00 | 1,541.00 | 1,541.00 | 0.06% | 1,800 |
| Aug 31, 2026 | 1,532.00 | 1,544.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.46% | 2,600 |
| Aug 28, 2026 | 1,537.00 | 1,538.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.45% | 2,300 |
| Aug 27, 2026 | 1,536.00 | 1,545.00 | 1,536.00 | 1,540.00 | 1,540.00 | 0.46% | 400 |
| Aug 26, 2026 | 1,537.00 | 1,537.00 | 1,532.00 | 1,533.00 | 1,533.00 | -0.45% | 4,300 |
| Aug 25, 2026 | 1,532.00 | 1,540.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.52% | 1,700 |
| Aug 24, 2026 | 1,543.00 | 1,543.00 | 1,532.00 | 1,532.00 | 1,532.00 | - | 1,800 |
| Aug 21, 2026 | 1,533.00 | 1,536.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.20% | 1,700 |
| Aug 20, 2026 | 1,529.00 | 1,554.00 | 1,528.00 | 1,535.00 | 1,535.00 | 0.46% | 15,800 |
| Aug 19, 2026 | 1,531.00 | 1,531.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.20% | 1,300 |
| Aug 18, 2026 | 1,530.00 | 1,531.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.26% | 1,900 |
| Aug 17, 2026 | 1,538.00 | 1,538.00 | 1,529.00 | 1,535.00 | 1,535.00 | 0.13% | 2,900 |
| Aug 14, 2026 | 1,521.00 | 1,533.00 | 1,521.00 | 1,533.00 | 1,533.00 | 0.79% | 3,800 |
| Aug 13, 2026 | 1,529.00 | 1,529.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.52% | 500 |
| Aug 12, 2026 | 1,524.00 | 1,529.00 | 1,524.00 | 1,529.00 | 1,529.00 | 0.33% | 2,100 |
| Aug 10, 2026 | 1,516.00 | 1,524.00 | 1,516.00 | 1,524.00 | 1,524.00 | 0.20% | 800 |
| Aug 7, 2026 | 1,525.00 | 1,525.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.46% | 2,600 |
| Aug 6, 2026 | 1,513.00 | 1,528.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.99% | 3,700 |
| Aug 5, 2026 | 1,518.00 | 1,519.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.98% | 5,500 |
| Aug 4, 2026 | 1,530.00 | 1,530.00 | 1,512.00 | 1,528.00 | 1,528.00 | -0.13% | 8,700 |
| Aug 3, 2026 | 1,538.00 | 1,538.00 | 1,512.00 | 1,530.00 | 1,530.00 | -0.91% | 4,600 |
| Jul 31, 2026 | 1,510.00 | 1,544.00 | 1,507.00 | 1,544.00 | 1,544.00 | 0.78% | 22,300 |
| Jul 30, 2026 | 1,512.00 | 1,542.00 | 1,510.00 | 1,532.00 | 1,532.00 | -0.91% | 16,700 |
| Jul 29, 2026 | 1,551.00 | 1,557.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.39% | 16,000 |
| Jul 28, 2026 | 1,555.00 | 1,558.00 | 1,551.00 | 1,552.00 | 1,552.00 | -0.19% | 6,200 |
| Jul 27, 2026 | 1,553.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.19% | 4,400 |
| Jul 24, 2026 | 1,549.00 | 1,552.00 | 1,549.00 | 1,552.00 | 1,552.00 | 0.13% | 2,800 |
| Jul 23, 2026 | 1,545.00 | 1,558.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.26% | 2,500 |
| Jul 22, 2026 | 1,545.00 | 1,554.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.06% | 4,400 |
| Jul 21, 2026 | 1,550.00 | 1,555.00 | 1,545.00 | 1,547.00 | 1,547.00 | -0.19% | 4,100 |
| Jul 17, 2026 | 1,559.00 | 1,559.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.90% | 6,800 |
| Jul 16, 2026 | 1,566.00 | 1,566.00 | 1,552.00 | 1,564.00 | 1,564.00 | 0.90% | 3,000 |
| Jul 15, 2026 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.77% | 2,500 |
| Jul 14, 2026 | 1,547.00 | 1,569.00 | 1,547.00 | 1,562.00 | 1,562.00 | 0.97% | 1,200 |
| Jul 13, 2026 | 1,550.00 | 1,551.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | 1,200 |
| Jul 10, 2026 | 1,548.00 | 1,559.00 | 1,546.00 | 1,547.00 | 1,547.00 | - | 5,500 |
| Jul 9, 2026 | 1,549.00 | 1,555.00 | 1,545.00 | 1,547.00 | 1,547.00 | 0.06% | 8,700 |