Want to see JP:3111 full AI Analyst Report?
Omikenshi Co., Ltd. (3111) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 177.00 | 179.00 | 171.00 | 175.00 | 175.00 | -2.78% | 57,800 | 7.24 |
| Oct 29, 2026 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | +1.69% | 2,900 | 0.36 |
| Oct 28, 2026 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.12% | 17,000 | 2.16 |
| Oct 27, 2026 | 180.00 | 183.00 | 179.00 | 179.00 | 179.00 | -2.19% | 10,100 | 1.31 |
| Oct 26, 2026 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | +2.81% | 15,600 | 2.06 |
| Oct 23, 2026 | 180.00 | 190.00 | 175.00 | 178.00 | 178.00 | +1.14% | 42,400 | 6.08 |
| Oct 22, 2026 | 173.00 | 179.00 | 172.00 | 176.00 | 176.00 | +0.57% | 20,900 | 3.12 |
| Oct 21, 2026 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | +2.34% | 6,900 | 1.02 |
| Oct 20, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | 6,300 | 0.94 |
| Oct 19, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | -0.58% | 4,600 | 0.69 |
| Oct 16, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | +0.00% | 12,500 | 1.93 |
| Oct 15, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | +0.00% | 7,300 | 1.15 |
| Oct 14, 2026 | 169.00 | 173.00 | 168.00 | 173.00 | 173.00 | +2.98% | 12,500 | 2.00 |
| Oct 13, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | +0.60% | 2,900 | 0.46 |
| Oct 12, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 2,100 | 0.33 |
| Oct 08, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | -1.73% | 3,400 | 0.53 |
| Oct 07, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | +0.00% | 700 | 0.11 |
| Oct 06, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | +0.00% | 3,300 | 0.49 |
| Oct 05, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | +0.58% | 1,100 | 0.16 |
| Oct 02, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | -0.58% | 1,900 | 0.27 |
| Oct 01, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | +1.76% | 3,400 | 0.47 |
| Sep 30, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | +0.00% | 4,300 | 0.59 |
| Sep 29, 2026 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -2.30% | 10,500 | 1.40 |
| Sep 28, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | +0.00% | 6,900 | 0.85 |
| Sep 25, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | -0.57% | 50,200 | 6.69 |
| Sep 24, 2026 | 179.00 | 183.00 | 174.00 | 175.00 | 175.00 | -2.78% | 36,400 | 5.21 |
| Sep 23, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | +2.27% | 11,200 | 1.54 |
| Sep 17, 2026 | 176.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 1,200 | 0.16 |
| Sep 16, 2026 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | +0.00% | 2,800 | 0.37 |
| Sep 15, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | +1.14% | 4,200 | 0.55 |
| Sep 14, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | -0.57% | 5,100 | 0.68 |
| Sep 11, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -1.68% | 2,100 | 0.27 |
| Sep 10, 2026 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.10% | 4,600 | 0.60 |
| Sep 09, 2026 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | +2.26% | 9,800 | 1.30 |
| Sep 08, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | -2.21% | 4,900 | 0.65 |
| Sep 07, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -2.16% | 8,800 | 1.16 |
| Sep 04, 2026 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | -0.54% | 8,200 | 1.09 |
| Sep 03, 2026 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | -1.06% | 2,100 | 0.28 |
| Sep 02, 2026 | 194.00 | 194.00 | 187.00 | 188.00 | 188.00 | -2.59% | 6,700 | 0.88 |
| Sep 01, 2026 | 191.00 | 195.00 | 190.00 | 193.00 | 193.00 | +1.58% | 10,900 | 1.44 |
| Aug 31, 2026 | 185.00 | 193.00 | 185.00 | 190.00 | 190.00 | +3.83% | 26,300 | 3.62 |
| Aug 28, 2026 | 181.00 | 183.00 | 178.00 | 183.00 | 183.00 | +1.10% | 2,200 | 0.30 |
| Aug 27, 2026 | 175.00 | 183.00 | 174.00 | 181.00 | 181.00 | +4.02% | 8,700 | 1.20 |
| Aug 26, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | +1.16% | 4,500 | 0.62 |
| Aug 25, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | +0.00% | 1,500 | 0.21 |
| Aug 24, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | +0.00% | 2,100 | 0.28 |
