Omni-Plus System Limited (TYO:7699)
Japan · Delayed Price · Currency is JPY 781.00
-1.00 (-0.13%)
Feb 16, 2026, 1:06 PM JST
Omni-Plus System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 760.00 | 782.00 | 760.00 | 781.00 | 781.00 | -0.13% | 2,300 |
| Feb 13, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -1.88% | 300 |
| Feb 12, 2026 | 795.00 | 797.00 | 780.00 | 797.00 | 797.00 | 2.18% | 1,800 |
| Feb 10, 2026 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.89% | 300 |
| Feb 9, 2026 | 784.00 | 795.00 | 784.00 | 795.00 | 795.00 | -0.50% | 1,300 |
| Feb 6, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.63% | 100 |
| Feb 5, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | - | 100 |
| Feb 4, 2026 | 795.00 | 795.00 | 780.00 | 794.00 | 794.00 | - | 500 |
| Feb 3, 2026 | 779.00 | 794.00 | 779.00 | 794.00 | 794.00 | - | 500 |
| Feb 2, 2026 | 779.00 | 794.00 | 779.00 | 794.00 | 794.00 | 0.51% | 500 |
| Jan 30, 2026 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.86% | 300 |
| Jan 29, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.26% | 200 |
| Jan 28, 2026 | 808.00 | 808.00 | 795.00 | 795.00 | 795.00 | 0.13% | 2,000 |
| Jan 27, 2026 | 781.00 | 794.00 | 781.00 | 794.00 | 794.00 | -1.37% | 500 |
| Jan 26, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 100 |
| Jan 23, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.12% | 400 |
| Jan 22, 2026 | 789.00 | 804.00 | 789.00 | 804.00 | 804.00 | - | 600 |
| Jan 19, 2026 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | -0.12% | 1,200 |
| Jan 16, 2026 | 798.00 | 805.00 | 797.00 | 805.00 | 805.00 | 1.90% | 1,000 |
| Jan 15, 2026 | 787.00 | 800.00 | 787.00 | 790.00 | 790.00 | -0.75% | 1,400 |
| Jan 14, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.63% | 200 |
| Jan 13, 2026 | 803.00 | 803.00 | 791.00 | 791.00 | 791.00 | -1.49% | 500 |
| Jan 9, 2026 | 805.00 | 805.00 | 803.00 | 803.00 | 803.00 | - | 1,300 |
| Jan 8, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - | 200 |
| Jan 7, 2026 | 818.00 | 821.00 | 803.00 | 803.00 | 803.00 | -1.83% | 500 |
| Jan 6, 2026 | 810.00 | 818.00 | 810.00 | 818.00 | 818.00 | 2.12% | 3,200 |
| Jan 5, 2026 | 802.00 | 802.00 | 801.00 | 801.00 | 801.00 | -0.99% | 400 |
| Dec 30, 2025 | 804.00 | 809.00 | 804.00 | 809.00 | 809.00 | 0.25% | 1,700 |
| Dec 29, 2025 | 818.00 | 818.00 | 804.00 | 807.00 | 807.00 | -1.22% | 900 |
| Dec 26, 2025 | 802.00 | 820.00 | 802.00 | 817.00 | 817.00 | 0.86% | 4,400 |
| Dec 25, 2025 | 817.00 | 817.00 | 810.00 | 810.00 | 810.00 | -1.82% | 2,500 |
| Dec 24, 2025 | 820.00 | 825.00 | 805.00 | 825.00 | 825.00 | 0.12% | 500 |
| Dec 23, 2025 | 816.00 | 824.00 | 808.00 | 824.00 | 824.00 | 0.98% | 2,300 |
| Dec 22, 2025 | 813.00 | 816.00 | 813.00 | 816.00 | 816.00 | 2.00% | 2,500 |
| Dec 19, 2025 | 796.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 3,600 |
| Dec 18, 2025 | 780.00 | 801.00 | 780.00 | 800.00 | 800.00 | 0.76% | 2,300 |
| Dec 17, 2025 | 797.00 | 800.00 | 794.00 | 794.00 | 794.00 | -0.38% | 2,700 |
| Dec 16, 2025 | 805.00 | 805.00 | 797.00 | 797.00 | 797.00 | 2.84% | 2,300 |
| Dec 15, 2025 | 775.00 | 805.00 | 775.00 | 775.00 | 775.00 | -1.27% | 13,200 |
| Dec 12, 2025 | 767.00 | 785.00 | 756.00 | 785.00 | 785.00 | 2.61% | 5,100 |
| Dec 11, 2025 | 768.00 | 768.00 | 764.00 | 765.00 | 765.00 | -0.65% | 2,400 |
| Dec 10, 2025 | 769.00 | 780.00 | 769.00 | 770.00 | 770.00 | -0.13% | 1,700 |
| Dec 9, 2025 | 777.00 | 777.00 | 770.00 | 771.00 | 771.00 | 0.13% | 1,800 |
| Dec 8, 2025 | 770.00 | 770.00 | 764.00 | 770.00 | 770.00 | - | 2,600 |
| Dec 5, 2025 | 777.00 | 777.00 | 768.00 | 770.00 | 770.00 | -0.52% | 3,300 |
| Dec 4, 2025 | 785.00 | 786.00 | 771.00 | 774.00 | 774.00 | 0.52% | 3,500 |
| Dec 3, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.28% | 100 |
| Dec 2, 2025 | 789.00 | 789.00 | 777.00 | 780.00 | 780.00 | -0.64% | 700 |
| Dec 1, 2025 | 774.00 | 785.00 | 767.00 | 785.00 | 785.00 | 1.55% | 600 |
| Nov 28, 2025 | 789.00 | 789.00 | 773.00 | 773.00 | 773.00 | -2.03% | 1,800 |