Oomitsu Co., Ltd. 3160
TSE · Japan · Distribution Services
¥580.00-1.00 (-0.17%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥580.00 | -0.17% | ¥577.00 | ¥581.00 | ¥577.00 | 6.50K |
| 2026-10-01 | ¥581.00 | 0.00% | ¥585.00 | ¥585.00 | ¥579.00 | 8.10K |
| 2026-09-30 | ¥581.00 | +0.17% | ¥582.00 | ¥585.00 | ¥575.00 | 16.20K |
| 2026-09-29 | ¥580.00 | +1.05% | ¥574.00 | ¥580.00 | ¥574.00 | 13.10K |
| 2026-09-28 | ¥574.00 | -0.35% | ¥575.00 | ¥576.00 | ¥570.00 | 20.40K |
| 2026-09-25 | ¥576.00 | -3.52% | ¥575.00 | ¥582.00 | ¥574.00 | 51.00K |
| 2026-09-24 | ¥597.00 | +2.58% | ¥589.00 | ¥597.00 | ¥585.00 | 73.60K |
| 2026-09-18 | ¥582.00 | +0.17% | ¥582.00 | ¥582.00 | ¥580.00 | 13.60K |
| 2026-09-17 | ¥581.00 | +0.17% | ¥580.00 | ¥581.00 | ¥579.00 | 5.40K |
| 2026-09-16 | ¥580.00 | +0.17% | ¥579.00 | ¥580.00 | ¥579.00 | 4.40K |
| 2026-09-15 | ¥579.00 | -0.17% | ¥580.00 | ¥580.00 | ¥579.00 | 5.30K |
| 2026-09-14 | ¥580.00 | -0.17% | ¥580.00 | ¥580.00 | ¥579.00 | 2.00K |
| 2026-09-11 | ¥581.00 | +0.17% | ¥580.00 | ¥581.00 | ¥578.00 | 6.30K |
| 2026-09-10 | ¥580.00 | +0.17% | ¥580.00 | ¥581.00 | ¥578.00 | 7.80K |
| 2026-09-09 | ¥579.00 | 0.00% | ¥578.00 | ¥580.00 | ¥577.00 | 4.80K |
| 2026-09-08 | ¥579.00 | -0.17% | ¥580.00 | ¥580.00 | ¥578.00 | 4.00K |
| 2026-09-07 | ¥580.00 | +0.35% | ¥578.00 | ¥580.00 | ¥578.00 | 2.40K |
| 2026-09-04 | ¥578.00 | -0.52% | ¥581.00 | ¥581.00 | ¥578.00 | 5.60K |
| 2026-09-03 | ¥581.00 | 0.00% | ¥581.00 | ¥581.00 | ¥579.00 | 4.10K |
| 2026-09-02 | ¥581.00 | +0.17% | ¥580.00 | ¥581.00 | ¥580.00 | 3.90K |
| 2026-09-01 | ¥580.00 | +0.17% | ¥580.00 | ¥581.00 | ¥577.00 | 15.40K |
| 2026-08-31 | ¥579.00 | 0.00% | ¥579.00 | ¥579.00 | ¥577.00 | 6.40K |
| 2026-08-28 | ¥579.00 | -0.17% | ¥578.00 | ¥580.00 | ¥578.00 | 5.20K |
| 2026-08-27 | ¥580.00 | +0.17% | ¥579.00 | ¥580.00 | ¥578.00 | 5.50K |
| 2026-08-26 | ¥579.00 | +0.17% | ¥579.00 | ¥579.00 | ¥578.00 | 3.50K |
| 2026-08-25 | ¥578.00 | -0.17% | ¥579.00 | ¥580.00 | ¥578.00 | 6.30K |
| 2026-08-24 | ¥579.00 | -0.17% | ¥579.00 | ¥580.00 | ¥578.00 | 10.80K |
| 2026-08-21 | ¥580.00 | +0.35% | ¥578.00 | ¥580.00 | ¥578.00 | 6.10K |
| 2026-08-20 | ¥578.00 | -0.34% | ¥581.00 | ¥581.00 | ¥578.00 | 8.20K |
| 2026-08-19 | ¥580.00 | 0.00% | ¥580.00 | ¥580.00 | ¥579.00 | 3.30K |
| 2026-08-18 | ¥580.00 | 0.00% | ¥580.00 | ¥580.00 | ¥579.00 | 2.00K |
| 2026-08-17 | ¥580.00 | +0.35% | ¥580.00 | ¥580.00 | ¥578.00 | 2.50K |
| 2026-08-14 | ¥578.00 | -0.17% | ¥579.00 | ¥579.00 | ¥578.00 | 1.80K |
| 2026-08-13 | ¥579.00 | 0.00% | ¥580.00 | ¥580.00 | ¥578.00 | 3.30K |
| 2026-08-12 | ¥579.00 | -0.17% | ¥581.00 | ¥581.00 | ¥577.00 | 8.20K |
| 2026-08-10 | ¥580.00 | +0.35% | ¥579.00 | ¥580.00 | ¥579.00 | 3.90K |
| 2026-08-07 | ¥578.00 | -0.17% | ¥579.00 | ¥580.00 | ¥578.00 | 6.00K |
| 2026-08-06 | ¥579.00 | -0.17% | ¥580.00 | ¥581.00 | ¥579.00 | 4.80K |
| 2026-08-05 | ¥580.00 | +0.17% | ¥579.00 | ¥582.00 | ¥579.00 | 7.50K |
| 2026-08-04 | ¥579.00 | 0.00% | ¥578.00 | ¥580.00 | ¥578.00 | 4.40K |
| 2026-08-03 | ¥579.00 | -0.34% | ¥581.00 | ¥582.00 | ¥579.00 | 4.60K |
| 2026-07-31 | ¥581.00 | +0.52% | ¥579.00 | ¥581.00 | ¥578.00 | 6.50K |
| 2026-07-30 | ¥578.00 | 0.00% | ¥577.00 | ¥580.00 | ¥577.00 | 4.70K |
| 2026-07-29 | ¥578.00 | -0.34% | ¥581.00 | ¥581.00 | ¥578.00 | 5.40K |
| 2026-07-28 | ¥580.00 | -0.17% | ¥580.00 | ¥580.00 | ¥577.00 | 4.40K |
| 2026-07-27 | ¥581.00 | +0.52% | ¥580.00 | ¥582.00 | ¥578.00 | 9.80K |
| 2026-07-24 | ¥578.00 | -0.17% | ¥579.00 | ¥580.00 | ¥578.00 | 6.20K |
| 2026-07-23 | ¥579.00 | 0.00% | ¥577.00 | ¥580.00 | ¥576.00 | 6.20K |
| 2026-07-22 | ¥579.00 | +0.17% | ¥579.00 | ¥580.00 | ¥577.00 | 4.10K |
| 2026-07-21 | ¥578.00 | +0.17% | ¥585.00 | ¥585.00 | ¥578.00 | 14.40K |
| 2026-07-17 | ¥577.00 | -0.35% | ¥580.00 | ¥580.00 | ¥575.00 | 18.10K |
| 2026-07-16 | ¥579.00 | +0.87% | ¥573.00 | ¥579.00 | ¥573.00 | 14.50K |
| 2026-07-15 | ¥574.00 | +0.70% | ¥572.00 | ¥574.00 | ¥572.00 | 9.80K |
| 2026-07-14 | ¥570.00 | 0.00% | ¥567.00 | ¥572.00 | ¥567.00 | 6.40K |
| 2026-07-13 | ¥570.00 | 0.00% | ¥566.00 | ¥570.00 | ¥566.00 | 6.30K |
| 2026-07-10 | ¥570.00 | +0.18% | ¥572.00 | ¥572.00 | ¥569.00 | 4.00K |
| 2026-07-09 | ¥569.00 | -0.18% | ¥570.00 | ¥570.00 | ¥568.00 | 3.20K |
| 2026-07-08 | ¥570.00 | +0.18% | ¥570.00 | ¥570.00 | ¥566.00 | 5.40K |
| 2026-07-07 | ¥569.00 | 0.00% | ¥565.00 | ¥569.00 | ¥565.00 | 9.50K |
| 2026-07-06 | ¥569.00 | +0.18% | ¥567.00 | ¥569.00 | ¥567.00 | 5.60K |
| 2026-07-03 | ¥568.00 | 0.00% | ¥567.00 | ¥570.00 | ¥567.00 | 3.10K |
| 2026-07-02 | ¥568.00 | +0.18% | ¥567.00 | ¥569.00 | ¥565.00 | 4.00K |
| 2026-07-01 | ¥567.00 | -0.35% | ¥568.00 | ¥569.00 | ¥567.00 | 4.40K |
| 2026-06-30 | ¥569.00 | -1.04% | ¥572.00 | ¥573.00 | ¥569.00 | 8.60K |
| 2026-06-29 | ¥575.00 | +2.50% | ¥563.00 | ¥575.00 | ¥560.00 | 16.60K |
| 2026-06-26 | ¥561.00 | +0.54% | ¥560.00 | ¥561.00 | ¥559.00 | 13.30K |
| 2026-06-25 | ¥558.00 | 0.00% | ¥560.00 | ¥564.00 | ¥558.00 | 20.20K |
| 2026-06-24 | ¥558.00 | +0.18% | ¥558.00 | ¥559.00 | ¥557.00 | 2.80K |
| 2026-06-23 | ¥557.00 | -0.54% | ¥558.00 | ¥560.00 | ¥557.00 | 6.60K |
| 2026-06-22 | ¥560.00 | +0.36% | ¥559.00 | ¥560.00 | ¥558.00 | 4.20K |
| 2026-06-19 | ¥558.00 | 0.00% | ¥559.00 | ¥559.00 | ¥556.00 | 10.00K |
| 2026-06-18 | ¥558.00 | +0.36% | ¥557.00 | ¥559.00 | ¥556.00 | 6.10K |
| 2026-06-17 | ¥556.00 | +0.18% | ¥559.00 | ¥565.00 | ¥555.00 | 13.00K |
| 2026-06-16 | ¥555.00 | -0.36% | ¥555.00 | ¥558.00 | ¥555.00 | 11.50K |
| 2026-06-15 | ¥557.00 | -0.71% | ¥560.00 | ¥562.00 | ¥557.00 | 9.90K |
| 2026-06-12 | ¥561.00 | +0.36% | ¥559.00 | ¥561.00 | ¥559.00 | 5.50K |
| 2026-06-11 | ¥559.00 | -0.53% | ¥562.00 | ¥562.00 | ¥559.00 | 11.70K |
| 2026-06-10 | ¥562.00 | -0.35% | ¥564.00 | ¥564.00 | ¥561.00 | 4.80K |
| 2026-06-09 | ¥564.00 | +0.53% | ¥561.00 | ¥564.00 | ¥561.00 | 3.10K |
| 2026-06-08 | ¥561.00 | -0.53% | ¥560.00 | ¥562.00 | ¥560.00 | 7.10K |
| 2026-06-05 | ¥564.00 | -0.35% | ¥563.00 | ¥564.00 | ¥558.00 | 17.50K |
| 2026-06-04 | ¥566.00 | +1.25% | ¥560.00 | ¥566.00 | ¥557.00 | 8.40K |
| 2026-06-03 | ¥559.00 | -0.18% | ¥562.00 | ¥565.00 | ¥555.00 | 25.70K |
| 2026-06-02 | ¥560.00 | +0.90% | ¥555.00 | ¥568.00 | ¥555.00 | 29.50K |
| 2026-06-01 | ¥555.00 | -0.72% | ¥559.00 | ¥559.00 | ¥555.00 | 24.20K |
| 2026-05-29 | ¥559.00 | +0.54% | ¥555.00 | ¥561.00 | ¥555.00 | 27.40K |
| 2026-05-28 | ¥556.00 | -4.96% | ¥558.00 | ¥568.00 | ¥555.00 | 152.90K |
| 2026-05-27 | ¥585.00 | +0.34% | ¥585.00 | ¥586.00 | ¥582.00 | 63.60K |
| 2026-05-26 | ¥583.00 | -0.51% | ¥585.00 | ¥587.00 | ¥583.00 | 80.30K |
| 2026-05-25 | ¥586.00 | -0.17% | ¥590.00 | ¥590.00 | ¥586.00 | 53.40K |