Want to see JP:7699 full AI Analyst Report?
Omni-Plus System Ltd. JDR (7699) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | +0.00% | 4,400 | 3.23 |
| Oct 29, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | +0.63% | 200 | 0.14 |
| Oct 27, 2026 | 650.00 | 650.00 | 633.00 | 635.00 | 635.00 | -3.79% | 500 | 0.34 |
| Oct 26, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | +1.54% | 3,500 | 2.47 |
| Oct 23, 2026 | 640.00 | 650.00 | 639.00 | 650.00 | 650.00 | +1.56% | 500 | 0.35 |
| Oct 22, 2026 | 648.00 | 648.00 | 640.00 | 640.00 | 640.00 | -1.23% | 1,500 | 1.08 |
| Oct 21, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | -1.52% | 200 | 0.14 |
| Oct 20, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | +1.54% | 200 | 0.14 |
| Oct 19, 2026 | 650.00 | 650.00 | 648.00 | 648.00 | 648.00 | -0.31% | 1,800 | 1.27 |
| Oct 16, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | +0.00% | 900 | 0.63 |
| Oct 15, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.15% | 2,800 | 2.01 |
| Oct 14, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -0.46% | 200 | 0.14 |
| Oct 13, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 654.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 654.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 654.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 654.00 | +0.31% | 600 | 0.42 |
| Oct 07, 2026 | 652.00 | 652.00 | 650.00 | 652.00 | 652.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 650.00 | 652.00 | 650.00 | 652.00 | 652.00 | +0.93% | 2,100 | 1.48 |
| Oct 05, 2026 | 651.00 | 657.00 | 646.00 | 646.00 | 646.00 | -3.00% | 17,800 | 15.64 |
| Oct 02, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | -0.60% | 1,000 | 0.86 |
| Oct 01, 2026 | 670.00 | 670.00 | 667.00 | 670.00 | 670.00 | -1.18% | 2,200 | 1.96 |
| Sep 30, 2026 | 680.00 | 680.00 | 678.00 | 678.00 | 678.00 | -0.44% | 300 | 0.26 |
| Sep 29, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | +0.00% | 3,400 | 3.10 |
| Sep 28, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | +0.15% | 100 | 0.09 |
| Sep 24, 2026 | 692.00 | 692.00 | 680.00 | 680.00 | 680.00 | -1.73% | 4,000 | 3.85 |
| Sep 23, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -0.14% | 100 | 0.10 |
| Sep 17, 2026 | 684.00 | 693.00 | 680.00 | 693.00 | 693.00 | -1.28% | 1,100 | 1.07 |
| Sep 16, 2026 | 715.00 | 715.00 | 696.00 | 702.00 | 702.00 | +0.57% | 1,700 | 1.70 |
| Sep 15, 2026 | 693.00 | 730.00 | 693.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 693.00 | 730.00 | 693.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 693.00 | 730.00 | 693.00 | 698.00 | 698.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 693.00 | 730.00 | 693.00 | 698.00 | 698.00 | -0.71% | 900 | 0.89 |
| Sep 09, 2026 | 760.00 | 760.00 | 703.00 | 703.00 | 703.00 | -3.70% | 4,600 | 4.90 |
| Sep 08, 2026 | 681.00 | 730.00 | 681.00 | 730.00 | 730.00 | +5.95% | 2,600 | 2.82 |
| Sep 07, 2026 | 680.00 | 689.00 | 680.00 | 689.00 | 689.00 | +1.32% | 400 | 0.44 |
| Sep 04, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | +0.15% | 300 | 0.33 |
| Sep 03, 2026 | 680.00 | 680.00 | 679.00 | 679.00 | 679.00 | -0.59% | 200 | 0.22 |
| Sep 02, 2026 | 683.00 | 683.00 | 681.00 | 683.00 | 683.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 681.00 | 683.00 | 681.00 | 683.00 | 683.00 | +0.44% | 2,100 | 2.38 |
| Aug 31, 2026 | 682.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.15% | 700 | 0.80 |
| Aug 28, 2026 | 690.00 | 690.00 | 680.00 | 681.00 | 681.00 | -0.90% | 1,200 | 1.40 |
| Aug 27, 2026 | 690.00 | 705.00 | 687.00 | 700.00 | 687.19 | +1.45% | 4,000 | 5.02 |
| Aug 26, 2026 | 691.00 | 693.00 | 689.00 | 690.00 | 677.37 | -0.14% | 2,200 | 2.85 |
| Aug 25, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 678.35 | -1.29% | 200 | 0.26 |
| Aug 24, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 687.19 | +0.00% | 0 | 0.00 |