Want to see JP:6428 full AI Analyst Report?
Oizumi Corporation (6428) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | +0.00% | 4,000 | 0.42 |
| Oct 29, 2026 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | +0.00% | 2,300 | 0.24 |
| Oct 28, 2026 | 318.00 | 319.00 | 318.00 | 318.00 | 318.00 | +0.00% | 1,600 | 0.17 |
| Oct 27, 2026 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.31% | 4,000 | 0.41 |
| Oct 26, 2026 | 321.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.93% | 2,700 | 0.27 |
| Oct 23, 2026 | 321.00 | 322.00 | 318.00 | 322.00 | 322.00 | +0.00% | 8,400 | 0.85 |
| Oct 22, 2026 | 322.00 | 323.00 | 321.00 | 322.00 | 322.00 | -0.62% | 12,700 | 1.29 |
| Oct 21, 2026 | 323.00 | 324.00 | 322.00 | 324.00 | 324.00 | +0.31% | 4,000 | 0.41 |
| Oct 20, 2026 | 326.00 | 326.00 | 322.00 | 323.00 | 323.00 | -0.62% | 3,600 | 0.36 |
| Oct 19, 2026 | 326.00 | 326.00 | 323.00 | 325.00 | 325.00 | -0.31% | 7,700 | 0.78 |
| Oct 16, 2026 | 323.00 | 326.00 | 322.00 | 326.00 | 326.00 | +1.24% | 5,900 | 0.59 |
| Oct 15, 2026 | 325.00 | 325.00 | 321.00 | 322.00 | 322.00 | -0.92% | 10,000 | 1.01 |
| Oct 14, 2026 | 325.00 | 326.00 | 324.00 | 325.00 | 325.00 | +0.00% | 13,100 | 1.33 |
| Oct 13, 2026 | 325.00 | 326.00 | 325.00 | 325.00 | 325.00 | -0.31% | 17,200 | 1.76 |
| Oct 12, 2026 | 326.00 | 327.00 | 326.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | -0.31% | 9,100 | 0.92 |
| Oct 08, 2026 | 327.00 | 327.00 | 326.00 | 327.00 | 327.00 | -0.30% | 1,500 | 0.15 |
| Oct 07, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | +0.00% | 6,200 | 0.61 |
| Oct 06, 2026 | 326.00 | 329.00 | 326.00 | 328.00 | 328.00 | +0.92% | 4,700 | 0.46 |
| Oct 05, 2026 | 326.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 5,800 | 0.57 |
| Oct 02, 2026 | 328.00 | 329.00 | 326.00 | 326.00 | 326.00 | -1.21% | 4,000 | 0.39 |
| Oct 01, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | +0.61% | 6,600 | 0.62 |
| Sep 30, 2026 | 330.00 | 330.00 | 325.00 | 328.00 | 328.00 | +0.00% | 15,600 | 1.47 |
| Sep 29, 2026 | 329.00 | 329.00 | 326.00 | 328.00 | 328.00 | +0.31% | 7,600 | 0.71 |
| Sep 28, 2026 | 327.00 | 329.00 | 327.00 | 327.00 | 327.00 | +0.31% | 10,600 | 0.97 |
| Sep 25, 2026 | 328.00 | 328.00 | 322.00 | 326.00 | 326.00 | -0.91% | 6,400 | 0.58 |
| Sep 24, 2026 | 329.00 | 330.00 | 322.00 | 329.00 | 329.00 | +0.92% | 24,200 | 2.19 |
| Sep 23, 2026 | 326.00 | 331.00 | 326.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 326.00 | 331.00 | 326.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 326.00 | 331.00 | 326.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 326.00 | 331.00 | 326.00 | 326.00 | 326.00 | -0.91% | 18,400 | 1.58 |
| Sep 17, 2026 | 325.00 | 330.00 | 325.00 | 329.00 | 329.00 | +0.92% | 17,100 | 1.49 |
| Sep 16, 2026 | 326.00 | 326.00 | 325.00 | 326.00 | 326.00 | +0.00% | 1,900 | 0.16 |
| Sep 15, 2026 | 328.00 | 328.00 | 325.00 | 326.00 | 326.00 | -0.61% | 2,900 | 0.25 |
| Sep 14, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | +0.92% | 6,200 | 0.53 |
| Sep 11, 2026 | 324.00 | 325.00 | 320.00 | 325.00 | 325.00 | +0.31% | 6,300 | 0.53 |
| Sep 10, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | +0.62% | 12,500 | 1.04 |
| Sep 09, 2026 | 322.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.31% | 11,200 | 0.95 |
| Sep 08, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -0.62% | 7,200 | 0.60 |
| Sep 07, 2026 | 328.00 | 329.00 | 325.00 | 325.00 | 325.00 | -0.31% | 8,800 | 0.73 |
| Sep 04, 2026 | 324.00 | 327.00 | 323.00 | 326.00 | 326.00 | +0.00% | 10,700 | 0.89 |
| Sep 03, 2026 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | -1.21% | 11,800 | 0.97 |
| Sep 02, 2026 | 329.00 | 330.00 | 324.00 | 330.00 | 330.00 | +0.61% | 18,800 | 1.57 |
| Sep 01, 2026 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | +0.00% | 3,400 | 0.28 |
| Aug 31, 2026 | 329.00 | 329.00 | 327.00 | 328.00 | 328.00 | +0.31% | 4,900 | 0.40 |
| Aug 28, 2026 | 328.00 | 328.00 | 327.00 | 327.00 | 327.00 | -0.61% | 10,400 | 0.84 |
| Aug 27, 2026 | 330.00 | 331.00 | 325.00 | 329.00 | 329.00 | -0.30% | 21,700 | 1.79 |
| Aug 26, 2026 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | +0.00% | 3,600 | 0.29 |
| Aug 25, 2026 | 329.00 | 330.00 | 325.00 | 330.00 | 330.00 | +0.30% | 5,700 | 0.46 |
| Aug 24, 2026 | 329.00 | 330.00 | 323.00 | 329.00 | 329.00 | +0.92% | 15,000 | 1.22 |