Oomitsu Co., Ltd.(JP:3160)
Â¥577.00-1.00 (-0.17%)
JP:3160
Oomitsu Co., Ltd. historical prices
Â¥577.00
At close:-1.00 (-0.17%)
Want to see JP:3160 full AI Analyst Report?
Oomitsu Co., Ltd. (3160) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 576.00 | 579.00 | 575.00 | 577.00 | 577.00 | -0.17% | 15,800 | 1.53 |
| Nov 10, 2026 | 575.00 | 579.00 | 575.00 | 578.00 | 578.00 | +1.05% | 9,700 | 0.95 |
| Nov 09, 2026 | 571.00 | 576.00 | 571.00 | 575.00 | 575.00 | +0.52% | 20,700 | 2.07 |
| Nov 06, 2026 | 574.00 | 576.00 | 571.00 | 572.00 | 572.00 | -0.69% | 28,900 | 3.02 |
| Nov 05, 2026 | 578.00 | 580.00 | 575.00 | 576.00 | 576.00 | 0.00% | 21,700 | 2.34 |
| Nov 04, 2026 | 574.00 | 577.00 | 574.00 | 576.00 | 576.00 | +0.35% | 39,100 | 4.47 |
| Nov 03, 2026 | 574.00 | 579.00 | 573.00 | 574.00 | 574.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 576.00 | 579.00 | 573.00 | 574.00 | 574.00 | -0.35% | 27,800 | 3.27 |
| Oct 30, 2026 | 576.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.35% | 13,600 | 1.63 |
| Oct 29, 2026 | 577.00 | 580.00 | 577.00 | 578.00 | 578.00 | 0.00% | 18,500 | 2.27 |
| Oct 28, 2026 | 577.00 | 579.00 | 575.00 | 578.00 | 578.00 | +0.17% | 19,800 | 2.50 |
| Oct 27, 2026 | 580.00 | 580.00 | 577.00 | 577.00 | 577.00 | -0.35% | 14,000 | 1.80 |
| Oct 26, 2026 | 577.00 | 581.00 | 577.00 | 579.00 | 579.00 | 0.00% | 6,600 | 0.85 |
| Oct 23, 2026 | 579.00 | 583.00 | 577.00 | 579.00 | 579.00 | 0.00% | 11,100 | 1.45 |
| Oct 22, 2026 | 579.00 | 580.00 | 578.00 | 579.00 | 579.00 | 0.00% | 3,200 | 0.41 |
| Oct 21, 2026 | 580.00 | 582.00 | 579.00 | 579.00 | 579.00 | -0.17% | 5,600 | 0.72 |
| Oct 20, 2026 | 582.00 | 582.00 | 578.00 | 580.00 | 580.00 | -0.17% | 8,400 | 1.09 |
| Oct 19, 2026 | 580.00 | 581.00 | 577.00 | 581.00 | 581.00 | +0.17% | 6,900 | 0.90 |
| Oct 16, 2026 | 579.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.00% | 2,600 | 0.33 |
| Oct 15, 2026 | 578.00 | 580.00 | 577.00 | 580.00 | 580.00 | +0.35% | 2,700 | 0.34 |
| Oct 14, 2026 | 580.00 | 581.00 | 577.00 | 578.00 | 578.00 | -0.17% | 7,800 | 0.98 |
| Oct 13, 2026 | 578.00 | 580.00 | 578.00 | 579.00 | 579.00 | 0.00% | 4,400 | 0.54 |
| Oct 12, 2026 | 579.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 577.00 | 580.00 | 577.00 | 579.00 | 579.00 | +0.35% | 5,200 | 0.62 |
| Oct 08, 2026 | 577.00 | 582.00 | 576.00 | 577.00 | 577.00 | -0.17% | 8,000 | 0.96 |
| Oct 07, 2026 | 578.00 | 579.00 | 575.00 | 578.00 | 578.00 | +0.17% | 6,400 | 0.77 |
| Oct 06, 2026 | 577.00 | 583.00 | 576.00 | 577.00 | 577.00 | 0.00% | 13,600 | 1.68 |
| Oct 05, 2026 | 581.00 | 581.00 | 577.00 | 577.00 | 577.00 | -0.52% | 6,600 | 0.82 |
| Oct 02, 2026 | 577.00 | 581.00 | 577.00 | 580.00 | 580.00 | -0.17% | 8,200 | 1.01 |
| Oct 01, 2026 | 585.00 | 585.00 | 579.00 | 581.00 | 581.00 | 0.00% | 8,100 | 1.00 |
| Sep 30, 2026 | 582.00 | 585.00 | 575.00 | 581.00 | 581.00 | +0.17% | 16,200 | 2.06 |
| Sep 29, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | +1.05% | 13,100 | 1.70 |
| Sep 28, 2026 | 575.00 | 576.00 | 570.00 | 574.00 | 574.00 | -0.35% | 20,400 | 2.74 |
| Sep 25, 2026 | 575.00 | 582.00 | 574.00 | 576.00 | 576.00 | -3.52% | 51,000 | 7.52 |
| Sep 24, 2026 | 589.00 | 597.00 | 585.00 | 597.00 | 597.00 | +2.58% | 73,600 | 12.51 |
| Sep 23, 2026 | 582.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 582.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 582.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 582.00 | 582.00 | 580.00 | 582.00 | 582.00 | +0.17% | 13,600 | 2.14 |
| Sep 17, 2026 | 580.00 | 581.00 | 579.00 | 581.00 | 581.00 | +0.17% | 5,400 | 0.85 |
| Sep 16, 2026 | 579.00 | 580.00 | 579.00 | 580.00 | 580.00 | +0.17% | 4,400 | 0.69 |
| Sep 15, 2026 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | -0.17% | 5,300 | 0.82 |
| Sep 14, 2026 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | -0.17% | 2,000 | 0.30 |
| Sep 11, 2026 | 580.00 | 581.00 | 578.00 | 581.00 | 581.00 | +0.17% | 6,300 | 0.94 |
| Sep 10, 2026 | 580.00 | 581.00 | 578.00 | 580.00 | 580.00 | +0.17% | 7,800 | 1.16 |
| Sep 09, 2026 | 578.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.00% | 4,800 | 0.71 |
| Sep 08, 2026 | 580.00 | 580.00 | 578.00 | 579.00 | 579.00 | -0.17% | 4,000 | 0.58 |
| Sep 07, 2026 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | +0.35% | 2,400 | 0.35 |
| Sep 04, 2026 | 581.00 | 581.00 | 578.00 | 578.00 | 578.00 | -0.52% | 5,600 | 0.82 |
| Sep 03, 2026 | 581.00 | 581.00 | 579.00 | 581.00 | 581.00 | 0.00% | 4,100 | 0.59 |
