Omikenshi Co., Ltd. 3111
TSE · Japan · Process Industries
¥172.00-1.00 (-0.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥172.00 | -0.58% | ¥172.00 | ¥172.00 | ¥171.00 | 1.90K |
| 2026-10-01 | ¥173.00 | +1.76% | ¥170.00 | ¥173.00 | ¥170.00 | 3.40K |
| 2026-09-30 | ¥170.00 | 0.00% | ¥170.00 | ¥171.00 | ¥169.00 | 4.30K |
| 2026-09-29 | ¥170.00 | -2.30% | ¥172.00 | ¥173.00 | ¥169.00 | 10.50K |
| 2026-09-28 | ¥174.00 | 0.00% | ¥172.00 | ¥174.00 | ¥172.00 | 6.90K |
| 2026-09-25 | ¥174.00 | -0.57% | ¥171.00 | ¥174.00 | ¥170.00 | 50.20K |
| 2026-09-24 | ¥175.00 | -2.78% | ¥179.00 | ¥183.00 | ¥174.00 | 36.40K |
| 2026-09-18 | ¥180.00 | +2.27% | ¥175.00 | ¥180.00 | ¥175.00 | 11.20K |
| 2026-09-17 | ¥176.00 | -0.56% | ¥176.00 | ¥177.00 | ¥176.00 | 1.20K |
| 2026-09-16 | ¥177.00 | 0.00% | ¥176.00 | ¥177.00 | ¥174.00 | 2.80K |
| 2026-09-15 | ¥177.00 | +1.14% | ¥175.00 | ¥177.00 | ¥175.00 | 4.20K |
| 2026-09-14 | ¥175.00 | -0.57% | ¥173.00 | ¥175.00 | ¥173.00 | 5.10K |
| 2026-09-11 | ¥176.00 | -1.68% | ¥177.00 | ¥177.00 | ¥176.00 | 2.10K |
| 2026-09-10 | ¥179.00 | -1.10% | ¥181.00 | ¥182.00 | ¥178.00 | 4.60K |
| 2026-09-09 | ¥181.00 | +2.26% | ¥178.00 | ¥184.00 | ¥178.00 | 9.80K |
| 2026-09-08 | ¥177.00 | -2.21% | ¥181.00 | ¥181.00 | ¥177.00 | 4.90K |
| 2026-09-07 | ¥181.00 | -2.16% | ¥184.00 | ¥184.00 | ¥181.00 | 8.80K |
| 2026-09-04 | ¥185.00 | -0.54% | ¥184.00 | ¥186.00 | ¥183.00 | 8.20K |
| 2026-09-03 | ¥186.00 | -1.06% | ¥188.00 | ¥190.00 | ¥186.00 | 2.10K |
| 2026-09-02 | ¥188.00 | -2.59% | ¥194.00 | ¥194.00 | ¥187.00 | 6.70K |
| 2026-09-01 | ¥193.00 | +1.58% | ¥191.00 | ¥195.00 | ¥190.00 | 10.90K |
| 2026-08-31 | ¥190.00 | +3.83% | ¥185.00 | ¥193.00 | ¥185.00 | 26.30K |
| 2026-08-28 | ¥183.00 | +1.10% | ¥181.00 | ¥183.00 | ¥178.00 | 2.20K |
| 2026-08-27 | ¥181.00 | +4.02% | ¥175.00 | ¥183.00 | ¥174.00 | 8.70K |
| 2026-08-26 | ¥174.00 | +1.16% | ¥171.00 | ¥174.00 | ¥171.00 | 4.50K |
| 2026-08-25 | ¥172.00 | 0.00% | ¥172.00 | ¥173.00 | ¥171.00 | 1.50K |
| 2026-08-24 | ¥172.00 | 0.00% | ¥173.00 | ¥173.00 | ¥171.00 | 2.10K |
| 2026-08-21 | ¥172.00 | -0.58% | ¥171.00 | ¥173.00 | ¥171.00 | 7.20K |
| 2026-08-20 | ¥173.00 | 0.00% | ¥172.00 | ¥173.00 | ¥172.00 | 1.00K |
| 2026-08-19 | ¥173.00 | +0.58% | ¥175.00 | ¥175.00 | ¥173.00 | 2.00K |
| 2026-08-18 | ¥172.00 | -0.58% | ¥171.00 | ¥173.00 | ¥171.00 | 1.50K |
| 2026-08-17 | ¥173.00 | -1.70% | ¥174.00 | ¥175.00 | ¥172.00 | 4.20K |
| 2026-08-14 | ¥176.00 | -1.68% | ¥178.00 | ¥178.00 | ¥173.00 | 13.90K |
| 2026-08-13 | ¥179.00 | -2.19% | ¥182.00 | ¥182.00 | ¥178.00 | 11.40K |
| 2026-08-12 | ¥183.00 | +1.67% | ¥181.00 | ¥183.00 | ¥180.00 | 11.90K |
| 2026-08-10 | ¥180.00 | +0.56% | ¥180.00 | ¥184.00 | ¥178.00 | 14.50K |
| 2026-08-07 | ¥179.00 | +0.56% | ¥178.00 | ¥181.00 | ¥178.00 | 8.00K |
| 2026-08-06 | ¥178.00 | -0.56% | ¥177.00 | ¥178.00 | ¥176.00 | 5.20K |
| 2026-08-05 | ¥179.00 | +2.87% | ¥174.00 | ¥179.00 | ¥174.00 | 2.40K |
| 2026-08-04 | ¥174.00 | -0.57% | ¥175.00 | ¥177.00 | ¥172.00 | 5.50K |
| 2026-08-03 | ¥175.00 | +3.55% | ¥169.00 | ¥175.00 | ¥169.00 | 7.40K |
| 2026-07-31 | ¥169.00 | 0.00% | ¥170.00 | ¥171.00 | ¥169.00 | 4.70K |
| 2026-07-30 | ¥169.00 | +1.20% | ¥166.00 | ¥169.00 | ¥165.00 | 2.60K |
| 2026-07-29 | ¥167.00 | -1.76% | ¥170.00 | ¥170.00 | ¥166.00 | 6.30K |
| 2026-07-28 | ¥170.00 | -0.58% | ¥172.00 | ¥172.00 | ¥168.00 | 4.00K |
| 2026-07-27 | ¥171.00 | +1.18% | ¥172.00 | ¥172.00 | ¥170.00 | 3.40K |
| 2026-07-24 | ¥169.00 | 0.00% | ¥169.00 | ¥170.00 | ¥169.00 | 9.70K |
| 2026-07-23 | ¥169.00 | +0.60% | ¥169.00 | ¥169.00 | ¥166.00 | 3.00K |
| 2026-07-22 | ¥168.00 | +1.82% | ¥168.00 | ¥169.00 | ¥166.00 | 1.60K |
| 2026-07-21 | ¥165.00 | 0.00% | ¥167.00 | ¥167.00 | ¥164.00 | 900 |
| 2026-07-17 | ¥165.00 | 0.00% | ¥164.00 | ¥167.00 | ¥163.00 | 6.50K |
| 2026-07-16 | ¥165.00 | -2.37% | ¥167.00 | ¥167.00 | ¥164.00 | 3.90K |
| 2026-07-15 | ¥169.00 | +1.20% | ¥168.00 | ¥169.00 | ¥166.00 | 7.00K |
| 2026-07-14 | ¥167.00 | 0.00% | ¥167.00 | ¥167.00 | ¥166.00 | 3.60K |
| 2026-07-13 | ¥167.00 | +0.60% | ¥166.00 | ¥167.00 | ¥165.00 | 7.70K |
| 2026-07-10 | ¥166.00 | +1.84% | ¥161.00 | ¥166.00 | ¥161.00 | 8.30K |
| 2026-07-09 | ¥163.00 | +2.52% | ¥163.00 | ¥163.00 | ¥159.00 | 10.00K |
| 2026-07-08 | ¥159.00 | -1.24% | ¥159.00 | ¥163.00 | ¥159.00 | 2.80K |
| 2026-07-07 | ¥161.00 | +1.26% | ¥158.00 | ¥163.00 | ¥158.00 | 15.80K |
| 2026-07-06 | ¥159.00 | -1.24% | ¥162.00 | ¥163.00 | ¥159.00 | 17.30K |
| 2026-07-03 | ¥161.00 | -0.62% | ¥163.00 | ¥163.00 | ¥159.00 | 15.80K |
| 2026-07-02 | ¥162.00 | +0.62% | ¥164.00 | ¥164.00 | ¥161.00 | 19.30K |
| 2026-07-01 | ¥161.00 | -2.42% | ¥165.00 | ¥165.00 | ¥158.00 | 45.70K |
| 2026-06-30 | ¥165.00 | -1.79% | ¥169.00 | ¥169.00 | ¥164.00 | 12.50K |
| 2026-06-29 | ¥168.00 | 0.00% | ¥171.00 | ¥171.00 | ¥168.00 | 3.60K |
| 2026-06-26 | ¥168.00 | -2.33% | ¥168.00 | ¥171.00 | ¥168.00 | 4.20K |
| 2026-06-25 | ¥172.00 | 0.00% | ¥172.00 | ¥173.00 | ¥170.00 | 5.30K |
| 2026-06-24 | ¥172.00 | -0.58% | ¥173.00 | ¥173.00 | ¥170.00 | 15.40K |
| 2026-06-23 | ¥173.00 | -1.14% | ¥175.00 | ¥176.00 | ¥173.00 | 3.40K |
| 2026-06-22 | ¥175.00 | -3.85% | ¥183.00 | ¥185.00 | ¥173.00 | 26.30K |
| 2026-06-19 | ¥182.00 | -1.09% | ¥183.00 | ¥183.00 | ¥182.00 | 1.10K |
| 2026-06-18 | ¥184.00 | 0.00% | ¥185.00 | ¥185.00 | ¥184.00 | 1.60K |
| 2026-06-17 | ¥184.00 | -1.08% | ¥186.00 | ¥186.00 | ¥183.00 | 1.30K |
| 2026-06-16 | ¥186.00 | +3.33% | ¥181.00 | ¥186.00 | ¥181.00 | 9.20K |
| 2026-06-15 | ¥180.00 | 0.00% | ¥180.00 | ¥181.00 | ¥180.00 | 4.20K |
| 2026-06-12 | ¥180.00 | 0.00% | ¥180.00 | ¥181.00 | ¥180.00 | 2.20K |
| 2026-06-11 | ¥180.00 | -0.55% | ¥181.00 | ¥183.00 | ¥179.00 | 4.80K |
| 2026-06-10 | ¥181.00 | -0.55% | ¥183.00 | ¥184.00 | ¥180.00 | 13.20K |
| 2026-06-09 | ¥182.00 | -1.09% | ¥184.00 | ¥185.00 | ¥181.00 | 6.10K |
| 2026-06-08 | ¥184.00 | 0.00% | ¥182.00 | ¥184.00 | ¥182.00 | 3.70K |
| 2026-06-05 | ¥184.00 | +2.22% | ¥180.00 | ¥184.00 | ¥180.00 | 11.60K |
| 2026-06-04 | ¥180.00 | -1.64% | ¥183.00 | ¥183.00 | ¥180.00 | 5.70K |
| 2026-06-03 | ¥183.00 | 0.00% | ¥183.00 | ¥183.00 | ¥181.00 | 7.50K |
| 2026-06-02 | ¥183.00 | 0.00% | ¥182.00 | ¥183.00 | ¥182.00 | 2.50K |
| 2026-06-01 | ¥183.00 | -0.54% | ¥183.00 | ¥183.00 | ¥182.00 | 8.00K |
| 2026-05-29 | ¥184.00 | -1.08% | ¥185.00 | ¥185.00 | ¥183.00 | 6.80K |
| 2026-05-28 | ¥186.00 | -0.53% | ¥185.00 | ¥187.00 | ¥185.00 | 1.90K |
| 2026-05-27 | ¥187.00 | -0.53% | ¥187.00 | ¥189.00 | ¥184.00 | 12.00K |
| 2026-05-26 | ¥188.00 | -1.05% | ¥190.00 | ¥190.00 | ¥187.00 | 1.90K |
| 2026-05-25 | ¥190.00 | +0.53% | ¥190.00 | ¥190.00 | ¥186.00 | 3.50K |