Omni-Plus System Limited (TYO:7699)
Japan · Delayed Price · Currency is JPY 730.00
+41.00 (5.95%)
Sep 8, 2026, 3:30 PM JST
Omni-Plus System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 681.00 | 730.00 | 681.00 | 730.00 | 730.00 | 5.95% | 2,600 |
| Sep 7, 2026 | 680.00 | 689.00 | 680.00 | 689.00 | 689.00 | 1.32% | 400 |
| Sep 4, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.15% | 300 |
| Sep 3, 2026 | 680.00 | 680.00 | 679.00 | 679.00 | 679.00 | -0.59% | 200 |
| Sep 1, 2026 | 681.00 | 683.00 | 681.00 | 683.00 | 683.00 | 0.44% | 2,100 |
| Aug 31, 2026 | 682.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.15% | 700 |
| Aug 28, 2026 | 690.00 | 690.00 | 680.00 | 681.00 | 681.00 | -2.71% | 1,200 |
| Aug 27, 2026 | 690.00 | 705.00 | 687.00 | 700.00 | 700.00 | 1.45% | 4,000 |
| Aug 26, 2026 | 691.00 | 693.00 | 689.00 | 690.00 | 690.00 | -0.14% | 2,200 |
| Aug 25, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -1.29% | 200 |
| Aug 21, 2026 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 3,300 |
| Aug 20, 2026 | 690.00 | 704.00 | 690.00 | 700.00 | 700.00 | -0.57% | 1,000 |
| Aug 19, 2026 | 700.00 | 704.00 | 700.00 | 704.00 | 704.00 | - | 600 |
| Aug 18, 2026 | 700.00 | 704.00 | 690.00 | 704.00 | 704.00 | -2.22% | 1,900 |
| Aug 17, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 300 |
| Aug 14, 2026 | 693.00 | 720.00 | 693.00 | 720.00 | 720.00 | 1.69% | 600 |
| Aug 13, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1.43% | 400 |
| Aug 12, 2026 | 680.00 | 698.00 | 680.00 | 698.00 | 698.00 | 2.95% | 800 |
| Aug 10, 2026 | 684.00 | 684.00 | 678.00 | 678.00 | 678.00 | -1.74% | 2,800 |
| Aug 7, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.29% | 300 |
| Aug 6, 2026 | 682.00 | 692.00 | 682.00 | 692.00 | 692.00 | 0.29% | 1,300 |
| Aug 5, 2026 | 690.00 | 690.00 | 689.00 | 690.00 | 690.00 | 0.73% | 1,800 |
| Aug 4, 2026 | 694.00 | 694.00 | 685.00 | 685.00 | 685.00 | -1.01% | 4,600 |
| Aug 3, 2026 | 701.00 | 701.00 | 691.00 | 692.00 | 692.00 | -1.56% | 3,300 |
| Jul 31, 2026 | 703.00 | 710.00 | 701.00 | 703.00 | 703.00 | -3.30% | 4,300 |
| Jul 28, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.55% | 100 |
| Jul 27, 2026 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 2.55% | 100 |
| Jul 24, 2026 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 2,400 |
| Jul 23, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.28% | 400 |
| Jul 22, 2026 | 710.00 | 712.00 | 710.00 | 712.00 | 712.00 | -0.42% | 1,100 |
| 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 |