OM2 Network Co.,Ltd. (TYO:7614)
Japan · Delayed Price · Currency is JPY 1,541.00
+6.00 (0.39%)
Jun 5, 2026, 3:30 PM JST
OM2 Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,535.00 | 1,543.00 | 1,532.00 | 1,541.00 | 1,541.00 | 0.39% | 3,400 |
| Jun 4, 2026 | 1,537.00 | 1,545.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.07% | 800 |
| Jun 3, 2026 | 1,544.00 | 1,544.00 | 1,531.00 | 1,536.00 | 1,536.00 | -0.52% | 1,200 |
| Jun 2, 2026 | 1,549.00 | 1,559.00 | 1,530.00 | 1,544.00 | 1,544.00 | 0.19% | 7,000 |
| Jun 1, 2026 | 1,547.00 | 1,550.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.39% | 5,500 |
| May 29, 2026 | 1,543.00 | 1,550.00 | 1,541.00 | 1,547.00 | 1,547.00 | -0.26% | 3,400 |
| May 28, 2026 | 1,549.00 | 1,551.00 | 1,543.00 | 1,551.00 | 1,551.00 | -0.26% | 4,000 |
| May 27, 2026 | 1,545.00 | 1,555.00 | 1,544.00 | 1,555.00 | 1,555.00 | 0.65% | 2,000 |
| May 26, 2026 | 1,553.00 | 1,559.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.52% | 1,900 |
| May 25, 2026 | 1,542.00 | 1,559.00 | 1,540.00 | 1,553.00 | 1,553.00 | 0.32% | 3,900 |
| May 22, 2026 | 1,550.00 | 1,550.00 | 1,535.00 | 1,548.00 | 1,548.00 | 0.91% | 1,700 |
| May 21, 2026 | 1,533.00 | 1,535.00 | 1,533.00 | 1,534.00 | 1,534.00 | -0.07% | 900 |
| May 20, 2026 | 1,536.00 | 1,536.00 | 1,534.00 | 1,535.00 | 1,535.00 | 0.07% | 2,700 |
| May 19, 2026 | 1,538.00 | 1,549.00 | 1,533.00 | 1,534.00 | 1,534.00 | -0.26% | 800 |
| May 18, 2026 | 1,550.00 | 1,550.00 | 1,527.00 | 1,538.00 | 1,538.00 | -0.77% | 7,400 |
| May 15, 2026 | 1,550.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 11,700 |
| May 14, 2026 | 1,528.00 | 1,550.00 | 1,527.00 | 1,550.00 | 1,550.00 | 1.37% | 1,800 |
| May 13, 2026 | 1,526.00 | 1,529.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.07% | 1,600 |
| May 12, 2026 | 1,530.00 | 1,532.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.07% | 3,500 |
| May 11, 2026 | 1,540.00 | 1,548.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.71% | 10,200 |
| May 8, 2026 | 1,541.00 | 1,541.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 500 |
| May 7, 2026 | 1,541.00 | 1,556.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 7,400 |
| May 1, 2026 | 1,542.00 | 1,542.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.13% | 1,800 |
| Apr 30, 2026 | 1,558.00 | 1,558.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.96% | 5,300 |
| Apr 28, 2026 | 1,553.00 | 1,557.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.26% | 2,000 |
| Apr 27, 2026 | 1,556.00 | 1,561.00 | 1,543.00 | 1,561.00 | 1,561.00 | 0.32% | 2,500 |
| Apr 24, 2026 | 1,580.00 | 1,580.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.64% | 3,600 |
| Apr 23, 2026 | 1,568.00 | 1,587.00 | 1,552.00 | 1,582.00 | 1,582.00 | 0.89% | 700 |
| Apr 22, 2026 | 1,583.00 | 1,585.00 | 1,550.00 | 1,568.00 | 1,568.00 | 0.51% | 6,700 |
| Apr 21, 2026 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 2,200 |
| Apr 20, 2026 | 1,560.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.77% | 900 |
| Apr 17, 2026 | 1,563.00 | 1,575.00 | 1,552.00 | 1,553.00 | 1,553.00 | -0.45% | 500 |
| Apr 16, 2026 | 1,569.00 | 1,576.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.26% | 2,600 |
| Apr 15, 2026 | 1,552.00 | 1,570.00 | 1,545.00 | 1,564.00 | 1,564.00 | 0.77% | 2,700 |
| Apr 14, 2026 | 1,552.00 | 1,552.00 | 1,548.00 | 1,552.00 | 1,552.00 | - | 1,900 |
| Apr 13, 2026 | 1,549.00 | 1,552.00 | 1,548.00 | 1,552.00 | 1,552.00 | 0.19% | 2,000 |
| Apr 10, 2026 | 1,550.00 | 1,550.00 | 1,545.00 | 1,549.00 | 1,549.00 | 0.13% | 2,800 |
| Apr 9, 2026 | 1,546.00 | 1,556.00 | 1,542.00 | 1,547.00 | 1,547.00 | 0.52% | 3,900 |
| Apr 8, 2026 | 1,538.00 | 1,540.00 | 1,532.00 | 1,539.00 | 1,539.00 | 0.52% | 3,000 |
| Apr 7, 2026 | 1,530.00 | 1,534.00 | 1,530.00 | 1,531.00 | 1,531.00 | 0.07% | 19,700 |
| Apr 6, 2026 | 1,532.00 | 1,535.00 | 1,529.00 | 1,530.00 | 1,530.00 | - | 10,700 |
| Apr 3, 2026 | 1,531.00 | 1,532.00 | 1,527.00 | 1,530.00 | 1,530.00 | - | 15,300 |
| Apr 2, 2026 | 1,538.00 | 1,544.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.10% | 12,600 |
| Apr 1, 2026 | 1,540.00 | 1,555.00 | 1,540.00 | 1,547.00 | 1,547.00 | 0.59% | 3,500 |
| Mar 31, 2026 | 1,531.00 | 1,538.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.19% | 5,500 |
| Mar 30, 2026 | 1,550.00 | 1,550.00 | 1,534.00 | 1,541.00 | 1,541.00 | -0.64% | 5,800 |
| Mar 27, 2026 | 1,550.00 | 1,555.00 | 1,543.00 | 1,551.00 | 1,551.00 | 0.06% | 5,500 |
| Mar 26, 2026 | 1,554.00 | 1,554.00 | 1,544.00 | 1,550.00 | 1,550.00 | -0.64% | 2,300 |
| Mar 25, 2026 | 1,541.00 | 1,560.00 | 1,538.00 | 1,560.00 | 1,560.00 | 0.84% | 4,100 |
| Mar 24, 2026 | 1,545.00 | 1,549.00 | 1,539.00 | 1,547.00 | 1,547.00 | 0.65% | 2,900 |