OM2 Network Co.,Ltd. (TYO:7614)
Japan · Delayed Price · Currency is JPY 1,556.00
-26.00 (-1.64%)
Apr 24, 2026, 2:09 PM JST
OM2 Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1,550.00 | 1,559.00 | 1,537.00 | 1,537.00 | 1,537.00 | -3.03% | 13,300 |
| Mar 19, 2026 | 1,581.00 | 1,587.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.13% | 4,500 |
| Mar 18, 2026 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.06% | 1,500 |
| Mar 17, 2026 | 1,592.00 | 1,592.00 | 1,580.00 | 1,584.00 | 1,584.00 | -1.00% | 2,400 |
| Mar 16, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.93% | 6,600 |
| Mar 13, 2026 | 1,582.00 | 1,618.00 | 1,582.00 | 1,615.00 | 1,615.00 | 1.96% | 6,300 |
| Mar 12, 2026 | 1,582.00 | 1,590.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.50% | 1,200 |
| Mar 11, 2026 | 1,600.00 | 1,602.00 | 1,586.00 | 1,592.00 | 1,592.00 | -0.50% | 3,400 |
| Mar 10, 2026 | 1,575.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1.91% | 2,900 |
| Mar 9, 2026 | 1,561.00 | 1,570.00 | 1,545.00 | 1,570.00 | 1,570.00 | -0.76% | 5,200 |
| Mar 6, 2026 | 1,565.00 | 1,582.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.19% | 3,700 |
| Mar 5, 2026 | 1,576.00 | 1,615.00 | 1,576.00 | 1,579.00 | 1,579.00 | 0.38% | 2,900 |
| 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 |