OOTOYA Holdings Co., Ltd. 2705
TSE · Japan · Consumer Services
¥8,680.00+260.00 (+3.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8,420.00 | -0.12% | ¥8,520.00 | ¥8,570.00 | ¥8,420.00 | 9.80K |
| 2026-09-30 | ¥8,430.00 | -2.88% | ¥8,610.00 | ¥8,610.00 | ¥8,400.00 | 27.30K |
| 2026-09-29 | ¥8,680.00 | -0.80% | ¥8,600.00 | ¥8,710.00 | ¥8,310.00 | 28.20K |
| 2026-09-28 | ¥8,750.00 | -1.46% | ¥9,030.00 | ¥9,030.00 | ¥8,720.00 |
| 40.10K |
| 2026-09-25 | ¥8,880.00 | 0.00% | ¥8,870.00 | ¥9,080.00 | ¥8,830.00 | 20.40K |
| 2026-09-24 | ¥8,880.00 | +0.34% | ¥8,890.00 | ¥8,920.00 | ¥8,820.00 | 17.50K |
| 2026-09-18 | ¥8,850.00 | -1.56% | ¥8,990.00 | ¥9,080.00 | ¥8,800.00 | 19.10K |
| 2026-09-17 | ¥8,990.00 | -0.55% | ¥9,070.00 | ¥9,080.00 | ¥8,990.00 | 8.80K |
| 2026-09-16 | ¥9,040.00 | +1.23% | ¥8,950.00 | ¥9,070.00 | ¥8,920.00 | 11.60K |
| 2026-09-15 | ¥8,930.00 | +1.36% | ¥8,850.00 | ¥9,000.00 | ¥8,850.00 | 16.90K |
| 2026-09-14 | ¥8,810.00 | +1.15% | ¥8,750.00 | ¥8,880.00 | ¥8,700.00 | 12.50K |
| 2026-09-11 | ¥8,710.00 | -1.47% | ¥8,830.00 | ¥8,920.00 | ¥8,710.00 | 16.30K |
| 2026-09-10 | ¥8,840.00 | -0.67% | ¥8,850.00 | ¥8,940.00 | ¥8,720.00 | 19.80K |
| 2026-09-09 | ¥8,900.00 | -1.77% | ¥9,060.00 | ¥9,130.00 | ¥8,900.00 | 13.40K |
| 2026-09-08 | ¥9,060.00 | -0.55% | ¥9,110.00 | ¥9,180.00 | ¥8,790.00 | 34.40K |
| 2026-09-07 | ¥9,110.00 | -4.00% | ¥9,500.00 | ¥9,500.00 | ¥9,110.00 | 38.00K |
| 2026-09-04 | ¥9,490.00 | +0.64% | ¥9,500.00 | ¥9,670.00 | ¥9,410.00 | 30.30K |
| 2026-09-03 | ¥9,430.00 | -6.26% | ¥10,050.00 | ¥10,090.00 | ¥9,320.00 | 59.30K |
| 2026-09-02 | ¥10,060.00 | -0.30% | ¥10,100.00 | ¥10,190.00 | ¥9,890.00 | 27.00K |
| 2026-09-01 | ¥10,090.00 | +3.17% | ¥9,890.00 | ¥10,200.00 | ¥9,780.00 | 36.70K |
| 2026-08-31 | ¥9,780.00 | +2.30% | ¥9,700.00 | ¥9,880.00 | ¥9,600.00 | 25.60K |
| 2026-08-28 | ¥9,560.00 | +2.80% | ¥9,370.00 | ¥9,600.00 | ¥9,340.00 | 23.40K |
| 2026-08-27 | ¥9,300.00 | -0.75% | ¥9,410.00 | ¥9,440.00 | ¥9,240.00 | 18.50K |
| 2026-08-26 | ¥9,370.00 | -1.26% | ¥9,450.00 | ¥9,450.00 | ¥9,230.00 | 20.00K |
| 2026-08-25 | ¥9,490.00 | +1.28% | ¥9,350.00 | ¥9,540.00 | ¥9,310.00 | 18.90K |
| 2026-08-24 | ¥9,370.00 | +1.41% | ¥9,310.00 | ¥9,560.00 | ¥9,300.00 | 26.90K |
| 2026-08-21 | ¥9,240.00 | +0.87% | ¥9,240.00 | ¥9,440.00 | ¥9,140.00 | 24.50K |
| 2026-08-20 | ¥9,160.00 | +2.92% | ¥8,920.00 | ¥9,410.00 | ¥8,900.00 | 32.50K |
| 2026-08-19 | ¥8,900.00 | +2.06% | ¥8,790.00 | ¥8,900.00 | ¥8,630.00 | 21.80K |
| 2026-08-18 | ¥8,720.00 | +0.35% | ¥8,640.00 | ¥8,800.00 | ¥8,560.00 | 17.50K |
| 2026-08-17 | ¥8,690.00 | +2.96% | ¥8,410.00 | ¥8,690.00 | ¥8,410.00 | 16.20K |
| 2026-08-14 | ¥8,440.00 | -0.47% | ¥8,530.00 | ¥8,530.00 | ¥8,410.00 | 8.20K |
| 2026-08-13 | ¥8,480.00 | -0.12% | ¥8,470.00 | ¥8,690.00 | ¥8,420.00 | 15.50K |
| 2026-08-12 | ¥8,490.00 | +0.35% | ¥8,310.00 | ¥8,680.00 | ¥8,220.00 | 26.50K |
| 2026-08-10 | ¥8,460.00 | -0.82% | ¥8,590.00 | ¥8,590.00 | ¥8,330.00 | 21.60K |
| 2026-08-07 | ¥8,530.00 | +1.79% | ¥8,450.00 | ¥8,580.00 | ¥8,380.00 | 12.00K |
| 2026-08-06 | ¥8,380.00 | +0.96% | ¥8,240.00 | ¥8,450.00 | ¥8,240.00 | 10.30K |
| 2026-08-05 | ¥8,300.00 | -1.19% | ¥8,470.00 | ¥8,470.00 | ¥8,180.00 | 13.30K |
| 2026-08-04 | ¥8,400.00 | -0.71% | ¥8,370.00 | ¥8,460.00 | ¥8,300.00 | 10.30K |
| 2026-08-03 | ¥8,460.00 | -1.40% | ¥8,460.00 | ¥8,530.00 | ¥8,350.00 | 11.30K |
| 2026-07-31 | ¥8,580.00 | -1.27% | ¥8,570.00 | ¥8,730.00 | ¥8,400.00 | 15.90K |
| 2026-07-30 | ¥8,690.00 | -1.25% | ¥8,800.00 | ¥8,800.00 | ¥8,440.00 | 18.20K |
| 2026-07-29 | ¥8,800.00 | +7.32% | ¥8,200.00 | ¥8,800.00 | ¥8,200.00 | 35.50K |
| 2026-07-28 | ¥8,200.00 | +0.49% | ¥8,220.00 | ¥8,290.00 | ¥8,150.00 | 13.30K |
| 2026-07-27 | ¥8,160.00 | +0.74% | ¥8,100.00 | ¥8,240.00 | ¥8,050.00 | 9.60K |
| 2026-07-24 | ¥8,100.00 | +0.25% | ¥8,080.00 | ¥8,150.00 | ¥8,010.00 | 8.60K |
| 2026-07-23 | ¥8,080.00 | +0.75% | ¥8,040.00 | ¥8,100.00 | ¥7,990.00 | 7.50K |
| 2026-07-22 | ¥8,020.00 | +0.88% | ¥7,950.00 | ¥8,070.00 | ¥7,860.00 | 16.10K |
| 2026-07-21 | ¥7,950.00 | -1.24% | ¥8,030.00 | ¥8,170.00 | ¥7,820.00 | 19.70K |
| 2026-07-17 | ¥8,050.00 | -0.74% | ¥8,080.00 | ¥8,260.00 | ¥8,030.00 | 17.30K |
| 2026-07-16 | ¥8,110.00 | -0.98% | ¥8,250.00 | ¥8,330.00 | ¥8,080.00 | 15.90K |
| 2026-07-15 | ¥8,190.00 | -2.62% | ¥8,490.00 | ¥8,530.00 | ¥8,130.00 | 15.70K |
| 2026-07-14 | ¥8,410.00 | +1.57% | ¥8,330.00 | ¥8,550.00 | ¥8,270.00 | 26.80K |
| 2026-07-13 | ¥8,280.00 | +2.99% | ¥8,040.00 | ¥8,280.00 | ¥8,030.00 | 17.80K |
| 2026-07-10 | ¥8,040.00 | +0.12% | ¥7,880.00 | ¥8,040.00 | ¥7,880.00 | 7.10K |
| 2026-07-09 | ¥8,030.00 | +2.69% | ¥7,820.00 | ¥8,090.00 | ¥7,820.00 | 12.90K |
| 2026-07-08 | ¥7,820.00 | -0.51% | ¥7,860.00 | ¥7,940.00 | ¥7,790.00 | 9.20K |
| 2026-07-07 | ¥7,860.00 | +2.61% | ¥7,660.00 | ¥7,870.00 | ¥7,660.00 | 9.20K |
| 2026-07-06 | ¥7,660.00 | -0.52% | ¥7,700.00 | ¥7,750.00 | ¥7,620.00 | 7.60K |
| 2026-07-03 | ¥7,700.00 | +0.39% | ¥7,680.00 | ¥7,760.00 | ¥7,630.00 | 4.80K |
| 2026-07-02 | ¥7,670.00 | +1.05% | ¥7,640.00 | ¥7,790.00 | ¥7,590.00 | 8.90K |
| 2026-07-01 | ¥7,590.00 | +0.66% | ¥7,540.00 | ¥7,590.00 | ¥7,430.00 | 7.00K |
| 2026-06-30 | ¥7,540.00 | -0.13% | ¥7,650.00 | ¥7,650.00 | ¥7,510.00 | 4.80K |
| 2026-06-29 | ¥7,550.00 | +0.67% | ¥7,540.00 | ¥7,640.00 | ¥7,520.00 | 9.70K |
| 2026-06-26 | ¥7,500.00 | +1.76% | ¥7,370.00 | ¥7,520.00 | ¥7,340.00 | 11.10K |
| 2026-06-25 | ¥7,370.00 | +0.68% | ¥7,320.00 | ¥7,370.00 | ¥7,200.00 | 11.80K |
| 2026-06-24 | ¥7,320.00 | +1.81% | ¥7,190.00 | ¥7,350.00 | ¥7,190.00 | 10.70K |
| 2026-06-23 | ¥7,190.00 | +2.57% | ¥7,040.00 | ¥7,210.00 | ¥7,010.00 | 15.80K |
| 2026-06-22 | ¥7,010.00 | -0.57% | ¥7,050.00 | ¥7,070.00 | ¥6,960.00 | 18.20K |
| 2026-06-19 | ¥7,050.00 | -1.12% | ¥7,130.00 | ¥7,130.00 | ¥7,050.00 | 11.10K |
| 2026-06-18 | ¥7,130.00 | -2.73% | ¥7,390.00 | ¥7,390.00 | ¥7,100.00 | 17.10K |
| 2026-06-17 | ¥7,330.00 | +0.41% | ¥7,310.00 | ¥7,550.00 | ¥7,310.00 | 9.60K |
| 2026-06-16 | ¥7,300.00 | -3.31% | ¥7,500.00 | ¥7,600.00 | ¥7,270.00 | 13.80K |
| 2026-06-15 | ¥7,550.00 | -1.82% | ¥7,680.00 | ¥7,800.00 | ¥7,540.00 | 15.80K |
| 2026-06-12 | ¥7,690.00 | +0.79% | ¥7,630.00 | ¥7,700.00 | ¥7,470.00 | 12.60K |
| 2026-06-11 | ¥7,630.00 | +1.33% | ¥7,530.00 | ¥7,630.00 | ¥7,460.00 | 12.50K |
| 2026-06-10 | ¥7,530.00 | +3.43% | ¥7,360.00 | ¥7,530.00 | ¥7,280.00 | 8.20K |
| 2026-06-09 | ¥7,280.00 | +1.39% | ¥7,270.00 | ¥7,400.00 | ¥7,190.00 | 14.90K |
| 2026-06-08 | ¥7,180.00 | +2.57% | ¥6,960.00 | ¥7,230.00 | ¥6,960.00 | 17.00K |
| 2026-06-05 | ¥7,000.00 | -0.28% | ¥7,050.00 | ¥7,260.00 | ¥6,910.00 | 22.20K |
| 2026-06-04 | ¥7,020.00 | -1.68% | ¥7,140.00 | ¥7,190.00 | ¥7,010.00 | 13.20K |
| 2026-06-03 | ¥7,140.00 | -4.16% | ¥7,450.00 | ¥7,470.00 | ¥6,710.00 | 76.20K |
| 2026-06-02 | ¥7,450.00 | -2.36% | ¥7,630.00 | ¥7,650.00 | ¥7,450.00 | 10.40K |
| 2026-06-01 | ¥7,630.00 | -1.42% | ¥7,680.00 | ¥7,720.00 | ¥7,620.00 | 9.50K |
| 2026-05-29 | ¥7,740.00 | -0.90% | ¥7,810.00 | ¥7,900.00 | ¥7,680.00 | 6.90K |
| 2026-05-28 | ¥7,810.00 | +2.09% | ¥7,620.00 | ¥7,810.00 | ¥7,610.00 | 8.30K |
| 2026-05-27 | ¥7,650.00 | -2.55% | ¥7,860.00 | ¥7,860.00 | ¥7,650.00 | 8.00K |
| 2026-05-26 | ¥7,850.00 | +0.26% | ¥7,800.00 | ¥7,980.00 | ¥7,800.00 | 8.50K |
| 2026-05-25 | ¥7,830.00 | -0.76% | ¥7,880.00 | ¥8,060.00 | ¥7,790.00 | 19.30K |
| 2026-05-22 | ¥7,890.00 | +3.00% | ¥7,510.00 | ¥7,890.00 | ¥7,510.00 | 21.10K |