Want to see JP:7487 full AI Analyst Report?
OZU Corporation (7487) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,851.00 | 1,854.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.05% | 3,000 | 0.65 |
| Oct 29, 2026 | 1,851.00 | 1,857.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.22% | 3,100 | 0.67 |
| Oct 28, 2026 | 1,861.00 | 1,861.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.38% | 2,100 | 0.45 |
| Oct 27, 2026 | 1,863.00 | 1,865.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.11% | 2,300 | 0.49 |
| Oct 26, 2026 | 1,873.00 | 1,873.00 | 1,860.00 | 1,863.00 | 1,863.00 | -0.53% | 1,400 | 0.29 |
| Oct 23, 2026 | 1,868.00 | 1,880.00 | 1,860.00 | 1,873.00 | 1,873.00 | -0.32% | 3,900 | 0.83 |
| Oct 22, 2026 | 1,877.00 | 1,881.00 | 1,876.00 | 1,879.00 | 1,879.00 | +0.27% | 2,700 | 0.57 |
| Oct 21, 2026 | 1,871.00 | 1,881.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.37% | 800 | 0.17 |
| Oct 20, 2026 | 1,877.00 | 1,888.00 | 1,870.00 | 1,881.00 | 1,881.00 | +0.37% | 3,600 | 0.74 |
| Oct 19, 2026 | 1,866.00 | 1,876.00 | 1,866.00 | 1,874.00 | 1,874.00 | -0.11% | 5,100 | 1.06 |
| Oct 16, 2026 | 1,871.00 | 1,881.00 | 1,871.00 | 1,876.00 | 1,876.00 | +0.11% | 2,100 | 0.43 |
| Oct 15, 2026 | 1,886.00 | 1,886.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.74% | 4,600 | 0.96 |
| Oct 14, 2026 | 1,890.00 | 1,890.00 | 1,872.00 | 1,888.00 | 1,888.00 | -0.47% | 5,900 | 1.20 |
| Oct 13, 2026 | 1,901.00 | 1,901.00 | 1,887.00 | 1,897.00 | 1,897.00 | -0.94% | 5,800 | 1.19 |
| Oct 12, 2026 | 1,915.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,915.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,900.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,915.00 | +1.38% | 25,300 | 5.38 |
| Oct 08, 2026 | 1,872.00 | 1,889.00 | 1,871.00 | 1,889.00 | 1,889.00 | +0.64% | 8,000 | 1.60 |
| Oct 07, 2026 | 1,880.00 | 1,882.00 | 1,872.00 | 1,877.00 | 1,877.00 | -0.16% | 3,600 | 0.69 |
| Oct 06, 2026 | 1,875.00 | 1,890.00 | 1,866.00 | 1,880.00 | 1,880.00 | +0.37% | 7,500 | 1.43 |
| Oct 05, 2026 | 1,865.00 | 1,875.00 | 1,863.00 | 1,873.00 | 1,873.00 | +0.05% | 4,200 | 0.79 |
| Oct 02, 2026 | 1,865.00 | 1,872.00 | 1,858.00 | 1,872.00 | 1,872.00 | +0.38% | 8,800 | 1.65 |
| Oct 01, 2026 | 1,872.00 | 1,872.00 | 1,860.00 | 1,865.00 | 1,865.00 | +0.11% | 2,300 | 0.42 |
| Sep 30, 2026 | 1,859.00 | 1,870.00 | 1,853.00 | 1,863.00 | 1,863.00 | +0.11% | 6,700 | 1.21 |
| Sep 29, 2026 | 1,868.00 | 1,868.00 | 1,861.00 | 1,861.00 | 1,861.00 | -0.43% | 6,300 | 1.11 |
| Sep 28, 2026 | 1,870.00 | 1,870.00 | 1,858.00 | 1,869.00 | 1,869.00 | -0.27% | 5,400 | 0.88 |
| Sep 25, 2026 | 1,885.00 | 1,885.00 | 1,873.00 | 1,874.00 | 1,874.00 | +0.21% | 9,700 | 1.59 |
| Sep 24, 2026 | 1,855.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,870.00 | +0.75% | 8,700 | 1.41 |
| Sep 23, 2026 | 1,850.00 | 1,857.00 | 1,848.00 | 1,856.00 | 1,856.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,850.00 | 1,857.00 | 1,848.00 | 1,856.00 | 1,856.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,850.00 | 1,857.00 | 1,848.00 | 1,856.00 | 1,856.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,850.00 | 1,857.00 | 1,848.00 | 1,856.00 | 1,856.00 | +0.16% | 7,300 | 1.08 |
| Sep 17, 2026 | 1,852.00 | 1,854.00 | 1,849.00 | 1,853.00 | 1,853.00 | +0.43% | 4,400 | 0.64 |
| Sep 16, 2026 | 1,849.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,845.00 | +0.16% | 3,400 | 0.49 |
| Sep 15, 2026 | 1,850.00 | 1,854.00 | 1,821.00 | 1,842.00 | 1,842.00 | +0.66% | 10,000 | 1.45 |
| Sep 14, 2026 | 1,820.00 | 1,830.00 | 1,815.00 | 1,830.00 | 1,830.00 | +0.55% | 9,300 | 1.35 |
| Sep 11, 2026 | 1,811.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | +0.11% | 7,100 | 1.03 |
| Sep 10, 2026 | 1,817.00 | 1,818.00 | 1,811.00 | 1,818.00 | 1,818.00 | +0.11% | 5,600 | 0.80 |
| Sep 09, 2026 | 1,816.00 | 1,816.00 | 1,807.00 | 1,816.00 | 1,816.00 | +0.11% | 4,300 | 0.61 |
| Sep 08, 2026 | 1,801.00 | 1,815.00 | 1,800.00 | 1,814.00 | 1,814.00 | +0.78% | 8,600 | 1.22 |
| Sep 07, 2026 | 1,793.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,800.00 | +0.39% | 3,600 | 0.50 |
| Sep 04, 2026 | 1,795.00 | 1,799.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.17% | 3,900 | 0.53 |
| Sep 03, 2026 | 1,800.00 | 1,801.00 | 1,790.00 | 1,796.00 | 1,796.00 | +0.17% | 3,000 | 0.39 |
| Sep 02, 2026 | 1,799.00 | 1,800.00 | 1,786.00 | 1,793.00 | 1,793.00 | -0.33% | 6,100 | 0.77 |
| Sep 01, 2026 | 1,798.00 | 1,799.00 | 1,793.00 | 1,799.00 | 1,799.00 | +0.33% | 2,600 | 0.32 |
| Aug 31, 2026 | 1,790.00 | 1,796.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.06% | 5,000 | 0.58 |
| Aug 28, 2026 | 1,804.00 | 1,804.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.55% | 3,600 | 0.39 |
| Aug 27, 2026 | 1,802.00 | 1,805.00 | 1,801.00 | 1,804.00 | 1,804.00 | +0.06% | 4,500 | 0.45 |
| Aug 26, 2026 | 1,800.00 | 1,803.00 | 1,791.00 | 1,803.00 | 1,803.00 | +0.22% | 3,800 | 0.35 |
| Aug 25, 2026 | 1,800.00 | 1,800.00 | 1,789.00 | 1,799.00 | 1,799.00 | +0.22% | 1,200 | 0.09 |
| Aug 24, 2026 | 1,791.00 | 1,795.00 | 1,789.00 | 1,795.00 | 1,795.00 | +0.28% | 3,100 | 0.21 |