Omni-Plus System Limited (TYO:7699)
Japan · Delayed Price · Currency is JPY 715.00
+2.00 (0.28%)
Jul 21, 2026, 12:59 PM JST
Omni-Plus System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.28% | 2,200 |
| Jul 17, 2026 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | - | 300 |
| Jul 16, 2026 | 715.00 | 715.00 | 710.00 | 713.00 | 713.00 | -0.97% | 700 |
| Jul 15, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,900 |
| Jul 10, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.68% | 1,900 |
| Jul 7, 2026 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | - | 2,300 |
| Jul 3, 2026 | 735.00 | 740.00 | 731.00 | 740.00 | 740.00 | 0.68% | 1,700 |
| Jul 2, 2026 | 734.00 | 735.00 | 734.00 | 735.00 | 735.00 | 1.52% | 200 |
| Jun 30, 2026 | 723.00 | 724.00 | 723.00 | 724.00 | 724.00 | 0.14% | 600 |
| Jun 26, 2026 | 724.00 | 724.00 | 723.00 | 723.00 | 723.00 | -1.36% | 200 |
| Jun 25, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -1.48% | 100 |
| Jun 18, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | - | - |
| Jun 17, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.54% | 200 |
| Jun 16, 2026 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 2.92% | 500 |
| Jun 15, 2026 | 725.00 | 725.00 | 719.00 | 719.00 | 719.00 | -0.83% | 700 |
| Jun 12, 2026 | 754.00 | 754.00 | 725.00 | 725.00 | 725.00 | -2.42% | 300 |
| Jun 11, 2026 | 720.00 | 743.00 | 720.00 | 743.00 | 743.00 | 3.19% | 1,600 |
| Jun 10, 2026 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | -2.04% | 200 |
| Jun 5, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.24% | 100 |
| Jun 4, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -2.02% | 100 |
| Jun 2, 2026 | 722.00 | 741.00 | 722.00 | 741.00 | 741.00 | 2.63% | 500 |
| Jun 1, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -0.55% | 100 |
| May 29, 2026 | 722.00 | 726.00 | 721.00 | 726.00 | 726.00 | 0.14% | 600 |
| May 28, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -2.16% | 400 |
| May 27, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 1.51% | 300 |
| May 26, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.69% | 500 |
| May 25, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 200 |
| May 22, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.83% | 500 |
| May 20, 2026 | 730.00 | 730.00 | 719.00 | 719.00 | 719.00 | -1.64% | 4,700 |
| May 18, 2026 | 726.00 | 731.00 | 726.00 | 731.00 | 731.00 | 1.67% | 500 |
| May 15, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | 500 |
| May 14, 2026 | 718.00 | 719.00 | 710.00 | 719.00 | 719.00 | - | 1,000 |
| May 13, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | 200 |
| May 12, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -0.14% | 5,300 |
| May 11, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 1,800 |
| May 7, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 500 |
| May 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.14% | 200 |
| Apr 30, 2026 | 718.00 | 719.00 | 718.00 | 719.00 | 719.00 | 0.28% | 2,000 |
| Apr 28, 2026 | 721.00 | 721.00 | 717.00 | 717.00 | 717.00 | -3.11% | 1,200 |
| Apr 24, 2026 | 731.00 | 741.00 | 731.00 | 740.00 | 740.00 | 1.23% | 1,000 |
| Apr 22, 2026 | 727.00 | 731.00 | 727.00 | 731.00 | 731.00 | 1.53% | 200 |
| Apr 21, 2026 | 734.00 | 734.00 | 710.00 | 720.00 | 720.00 | -1.91% | 3,900 |
| Apr 20, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -2.00% | 100 |
| Apr 17, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | 500 |
| Apr 15, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | 100 |
| Apr 14, 2026 | 745.00 | 749.00 | 733.00 | 749.00 | 749.00 | -1.45% | 600 |
| Apr 8, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.39% | 200 |
| Apr 6, 2026 | 735.00 | 763.00 | 735.00 | 763.00 | 763.00 | 3.11% | 4,100 |
| Apr 2, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.82% | 4,200 |
| Apr 1, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -0.81% | 5,100 |