OM2 Network Co.,Ltd. (TYO:7614)
Japan · Delayed Price · Currency is JPY 1,555.00
+5.00 (0.32%)
Jul 21, 2026, 12:58 PM JST
OM2 Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,545.00 | 1,546.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.51% | 500 |
| Jul 7, 2026 | 1,550.00 | 1,555.00 | 1,543.00 | 1,554.00 | 1,554.00 | 0.26% | 1,100 |
| Jul 6, 2026 | 1,551.00 | 1,559.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.26% | 2,100 |
| Jul 3, 2026 | 1,545.00 | 1,554.00 | 1,543.00 | 1,554.00 | 1,554.00 | 0.52% | 2,400 |
| Jul 2, 2026 | 1,537.00 | 1,546.00 | 1,536.00 | 1,546.00 | 1,546.00 | 0.65% | 6,000 |
| Jul 1, 2026 | 1,534.00 | 1,536.00 | 1,534.00 | 1,536.00 | 1,536.00 | 0.07% | 1,900 |
| Jun 30, 2026 | 1,534.00 | 1,540.00 | 1,533.00 | 1,535.00 | 1,535.00 | 0.13% | 2,400 |
| Jun 29, 2026 | 1,530.00 | 1,542.00 | 1,530.00 | 1,533.00 | 1,533.00 | 0.13% | 3,400 |
| Jun 26, 2026 | 1,538.00 | 1,538.00 | 1,529.00 | 1,531.00 | 1,531.00 | -0.46% | 4,400 |
| Jun 25, 2026 | 1,539.00 | 1,539.00 | 1,531.00 | 1,538.00 | 1,538.00 | - | 900 |
| Jun 24, 2026 | 1,536.00 | 1,538.00 | 1,535.00 | 1,538.00 | 1,538.00 | 0.13% | 700 |
| Jun 23, 2026 | 1,535.00 | 1,544.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.71% | 900 |
| Jun 22, 2026 | 1,539.00 | 1,550.00 | 1,536.00 | 1,547.00 | 1,547.00 | 0.06% | 2,200 |
| Jun 19, 2026 | 1,540.00 | 1,546.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.39% | 300 |
| Jun 18, 2026 | 1,543.00 | 1,543.00 | 1,537.00 | 1,540.00 | 1,540.00 | 0.26% | 2,000 |
| Jun 17, 2026 | 1,536.00 | 1,539.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.26% | 3,300 |
| Jun 16, 2026 | 1,536.00 | 1,540.00 | 1,536.00 | 1,540.00 | 1,540.00 | 0.26% | 2,200 |
| Jun 15, 2026 | 1,549.00 | 1,549.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.09% | 8,500 |
| Jun 12, 2026 | 1,550.00 | 1,569.00 | 1,544.00 | 1,553.00 | 1,553.00 | 0.98% | 11,000 |
| Jun 11, 2026 | 1,537.00 | 1,553.00 | 1,536.00 | 1,538.00 | 1,538.00 | 0.20% | 1,200 |
| Jun 10, 2026 | 1,548.00 | 1,555.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.84% | 3,200 |
| Jun 9, 2026 | 1,535.00 | 1,548.00 | 1,535.00 | 1,548.00 | 1,548.00 | 0.78% | 1,800 |
| Jun 8, 2026 | 1,535.00 | 1,544.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.32% | 1,400 |
| 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 |