Omni-Plus System Limited (TYO:7699)
Japan · Delayed Price · Currency is JPY 740.00
0.00 (0.00%)
Apr 2, 2026, 12:32 PM JST
Omni-Plus System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 726.00 | 743.00 | 726.00 | 740.00 | 740.00 | 1.93% | 1,000 |
| Mar 30, 2026 | 742.00 | 742.00 | 726.00 | 726.00 | 726.00 | -2.16% | 1,300 |
| Mar 27, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | -1.98% | 100 |
| Mar 26, 2026 | 743.00 | 757.00 | 737.00 | 757.00 | 757.00 | -0.13% | 1,400 |
| Mar 25, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 2.43% | 100 |
| Mar 24, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.33% | 500 |
| Mar 23, 2026 | 753.00 | 753.00 | 750.00 | 750.00 | 750.00 | -2.34% | 1,100 |
| Mar 18, 2026 | 770.00 | 770.00 | 768.00 | 768.00 | 768.00 | -0.90% | 1,200 |
| Mar 17, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 100 |
| Mar 16, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.26% | 300 |
| Mar 12, 2026 | 758.00 | 777.00 | 758.00 | 777.00 | 777.00 | 0.52% | 700 |
| Mar 11, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 1.98% | 100 |
| Mar 10, 2026 | 745.00 | 758.00 | 741.00 | 758.00 | 758.00 | 1.34% | 800 |
| Mar 9, 2026 | 750.00 | 750.00 | 730.00 | 748.00 | 748.00 | -4.59% | 3,500 |
| Mar 5, 2026 | 767.00 | 784.00 | 767.00 | 784.00 | 784.00 | 0.26% | 400 |
| Mar 4, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 0.26% | 100 |
| Mar 3, 2026 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | - | 400 |
| Mar 2, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.38% | 300 |
| Feb 27, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 1.95% | 100 |
| Feb 26, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | -0.26% | 100 |
| Feb 25, 2026 | 755.00 | 770.00 | 753.00 | 770.00 | 770.00 | - | 2,300 |
| Feb 24, 2026 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | -1.41% | 3,200 |
| Feb 20, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | -0.26% | 100 |
| Feb 19, 2026 | 786.00 | 786.00 | 778.00 | 783.00 | 783.00 | - | 500 |
| Feb 18, 2026 | 772.00 | 785.00 | 772.00 | 783.00 | 783.00 | -0.38% | 1,400 |
| Feb 17, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 0.64% | 100 |
| 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 |