Oizumi Corporation 6428
TSE · Japan · Producer Manufacturing
¥328.00-2.00 (-0.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥330.00 | +0.61% | ¥328.00 | ¥330.00 | ¥327.00 | 6.60K |
| 2026-09-30 | ¥328.00 | 0.00% | ¥330.00 | ¥330.00 | ¥325.00 | 15.60K |
| 2026-09-29 | ¥328.00 | +0.31% | ¥329.00 | ¥329.00 | ¥326.00 | 7.60K |
| 2026-09-28 | ¥327.00 | +0.31% | ¥327.00 | ¥329.00 | ¥327.00 | 10.60K |
| 2026-09-25 | ¥326.00 | -0.91% | ¥328.00 | ¥328.00 | ¥322.00 | 6.40K |
| 2026-09-24 | ¥329.00 | +0.92% | ¥329.00 | ¥330.00 | ¥322.00 | 24.20K |
| 2026-09-18 | ¥326.00 | -0.91% | ¥326.00 | ¥331.00 | ¥326.00 | 18.40K |
| 2026-09-17 | ¥329.00 | +0.92% | ¥325.00 | ¥330.00 | ¥325.00 | 17.10K |
| 2026-09-16 | ¥326.00 | 0.00% | ¥326.00 | ¥326.00 | ¥325.00 | 1.90K |
| 2026-09-15 | ¥326.00 | -0.61% | ¥328.00 | ¥328.00 | ¥325.00 | 2.90K |
| 2026-09-14 | ¥328.00 | +0.92% | ¥328.00 | ¥328.00 | ¥322.00 | 6.20K |
| 2026-09-11 | ¥325.00 | +0.31% | ¥324.00 | ¥325.00 | ¥320.00 | 6.30K |
| 2026-09-10 | ¥324.00 | +0.62% | ¥320.00 | ¥324.00 | ¥320.00 | 12.50K |
| 2026-09-09 | ¥322.00 | -0.31% | ¥322.00 | ¥325.00 | ¥320.00 | 11.20K |
| 2026-09-08 | ¥323.00 | -0.62% | ¥325.00 | ¥325.00 | ¥323.00 | 7.20K |
| 2026-09-07 | ¥325.00 | -0.31% | ¥328.00 | ¥329.00 | ¥325.00 | 8.80K |
| 2026-09-04 | ¥326.00 | 0.00% | ¥324.00 | ¥327.00 | ¥323.00 | 10.70K |
| 2026-09-03 | ¥326.00 | -1.21% | ¥327.00 | ¥327.00 | ¥325.00 | 11.80K |
| 2026-09-02 | ¥330.00 | +0.61% | ¥329.00 | ¥330.00 | ¥324.00 | 18.80K |
| 2026-09-01 | ¥328.00 | 0.00% | ¥329.00 | ¥329.00 | ¥328.00 | 3.40K |
| 2026-08-31 | ¥328.00 | +0.31% | ¥329.00 | ¥329.00 | ¥327.00 | 4.90K |
| 2026-08-28 | ¥327.00 | -0.61% | ¥328.00 | ¥328.00 | ¥327.00 | 10.40K |
| 2026-08-27 | ¥329.00 | -0.30% | ¥330.00 | ¥331.00 | ¥325.00 | 21.70K |
| 2026-08-26 | ¥330.00 | 0.00% | ¥329.00 | ¥330.00 | ¥329.00 | 3.60K |
| 2026-08-25 | ¥330.00 | +0.30% | ¥329.00 | ¥330.00 | ¥325.00 | 5.70K |
| 2026-08-24 | ¥329.00 | +0.92% | ¥329.00 | ¥330.00 | ¥323.00 | 15.00K |
| 2026-08-21 | ¥326.00 | +1.24% | ¥324.00 | ¥327.00 | ¥324.00 | 6.00K |
| 2026-08-20 | ¥322.00 | 0.00% | ¥322.00 | ¥328.00 | ¥322.00 | 29.00K |
| 2026-08-19 | ¥322.00 | -1.23% | ¥328.00 | ¥328.00 | ¥319.00 | 38.00K |
| 2026-08-18 | ¥326.00 | -0.91% | ¥329.00 | ¥332.00 | ¥325.00 | 16.20K |
| 2026-08-17 | ¥329.00 | +1.23% | ¥327.00 | ¥330.00 | ¥327.00 | 20.50K |
| 2026-08-14 | ¥325.00 | 0.00% | ¥325.00 | ¥327.00 | ¥324.00 | 5.10K |
| 2026-08-13 | ¥325.00 | +0.31% | ¥323.00 | ¥328.00 | ¥323.00 | 14.00K |
| 2026-08-12 | ¥324.00 | -0.92% | ¥324.00 | ¥326.00 | ¥323.00 | 17.90K |
| 2026-08-10 | ¥327.00 | +2.83% | ¥320.00 | ¥327.00 | ¥319.00 | 36.20K |
| 2026-08-07 | ¥318.00 | +0.63% | ¥317.00 | ¥318.00 | ¥315.00 | 10.10K |
| 2026-08-06 | ¥316.00 | -0.32% | ¥316.00 | ¥318.00 | ¥315.00 | 5.30K |
| 2026-08-05 | ¥317.00 | +0.32% | ¥315.00 | ¥317.00 | ¥314.00 | 5.20K |
| 2026-08-04 | ¥316.00 | +0.32% | ¥316.00 | ¥316.00 | ¥314.00 | 3.00K |
| 2026-08-03 | ¥315.00 | -0.32% | ¥315.00 | ¥315.00 | ¥313.00 | 5.40K |
| 2026-07-31 | ¥316.00 | -0.63% | ¥314.00 | ¥317.00 | ¥314.00 | 7.50K |
| 2026-07-30 | ¥318.00 | +1.60% | ¥314.00 | ¥318.00 | ¥313.00 | 12.30K |
| 2026-07-29 | ¥313.00 | -0.63% | ¥313.00 | ¥315.00 | ¥312.00 | 13.00K |
| 2026-07-28 | ¥315.00 | -0.32% | ¥316.00 | ¥316.00 | ¥313.00 | 4.10K |
| 2026-07-27 | ¥316.00 | -0.32% | ¥319.00 | ¥319.00 | ¥314.00 | 8.50K |
| 2026-07-24 | ¥317.00 | -0.31% | ¥318.00 | ¥318.00 | ¥314.00 | 2.60K |
| 2026-07-23 | ¥318.00 | +0.63% | ¥317.00 | ¥318.00 | ¥314.00 | 12.80K |
| 2026-07-22 | ¥316.00 | +0.32% | ¥316.00 | ¥316.00 | ¥314.00 | 5.80K |
| 2026-07-21 | ¥315.00 | +0.32% | ¥312.00 | ¥315.00 | ¥309.00 | 13.30K |
| 2026-07-17 | ¥314.00 | -0.63% | ¥317.00 | ¥317.00 | ¥311.00 | 11.10K |
| 2026-07-16 | ¥316.00 | -0.63% | ¥319.00 | ¥319.00 | ¥314.00 | 11.30K |
| 2026-07-15 | ¥318.00 | +0.63% | ¥319.00 | ¥319.00 | ¥316.00 | 13.50K |
| 2026-07-14 | ¥316.00 | +1.28% | ¥315.00 | ¥316.00 | ¥311.00 | 7.00K |
| 2026-07-13 | ¥312.00 | -0.32% | ¥314.00 | ¥316.00 | ¥311.00 | 15.50K |
| 2026-07-10 | ¥313.00 | +0.64% | ¥312.00 | ¥316.00 | ¥312.00 | 7.60K |
| 2026-07-09 | ¥311.00 | -0.64% | ¥313.00 | ¥313.00 | ¥310.00 | 4.70K |
| 2026-07-08 | ¥313.00 | +0.64% | ¥311.00 | ¥314.00 | ¥310.00 | 4.70K |
| 2026-07-07 | ¥311.00 | -0.32% | ¥313.00 | ¥316.00 | ¥309.00 | 17.60K |
| 2026-07-06 | ¥312.00 | -0.64% | ¥314.00 | ¥317.00 | ¥310.00 | 25.20K |
| 2026-07-03 | ¥314.00 | +0.64% | ¥312.00 | ¥314.00 | ¥310.00 | 11.20K |
| 2026-07-02 | ¥312.00 | +0.32% | ¥312.00 | ¥312.00 | ¥311.00 | 11.40K |
| 2026-07-01 | ¥311.00 | +0.97% | ¥310.00 | ¥312.00 | ¥308.00 | 26.70K |
| 2026-06-30 | ¥308.00 | -0.32% | ¥310.00 | ¥310.00 | ¥308.00 | 13.30K |
| 2026-06-29 | ¥309.00 | +0.65% | ¥308.00 | ¥309.00 | ¥308.00 | 26.20K |
| 2026-06-26 | ¥307.00 | -0.65% | ¥309.00 | ¥315.00 | ¥307.00 | 11.20K |
| 2026-06-25 | ¥309.00 | +0.65% | ¥306.00 | ¥311.00 | ¥306.00 | 5.70K |
| 2026-06-24 | ¥307.00 | 0.00% | ¥307.00 | ¥309.00 | ¥306.00 | 11.80K |
| 2026-06-23 | ¥307.00 | -0.97% | ¥310.00 | ¥310.00 | ¥307.00 | 24.60K |
| 2026-06-22 | ¥310.00 | -0.32% | ¥310.00 | ¥312.00 | ¥309.00 | 7.00K |
| 2026-06-19 | ¥311.00 | +0.65% | ¥309.00 | ¥311.00 | ¥309.00 | 7.70K |
| 2026-06-18 | ¥309.00 | 0.00% | ¥309.00 | ¥310.00 | ¥309.00 | 6.60K |
| 2026-06-17 | ¥309.00 | -0.32% | ¥309.00 | ¥310.00 | ¥309.00 | 13.60K |
| 2026-06-16 | ¥310.00 | -0.64% | ¥313.00 | ¥313.00 | ¥309.00 | 13.10K |
| 2026-06-15 | ¥312.00 | +0.32% | ¥313.00 | ¥314.00 | ¥311.00 | 21.00K |
| 2026-06-12 | ¥311.00 | +0.32% | ¥311.00 | ¥313.00 | ¥310.00 | 2.10K |
| 2026-06-11 | ¥310.00 | -0.96% | ¥311.00 | ¥313.00 | ¥309.00 | 17.20K |
| 2026-06-10 | ¥313.00 | 0.00% | ¥316.00 | ¥316.00 | ¥310.00 | 11.30K |
| 2026-06-09 | ¥313.00 | -0.32% | ¥315.00 | ¥316.00 | ¥311.00 | 7.00K |
| 2026-06-08 | ¥314.00 | 0.00% | ¥315.00 | ¥315.00 | ¥312.00 | 20.80K |
| 2026-06-05 | ¥314.00 | -0.32% | ¥314.00 | ¥316.00 | ¥312.00 | 11.10K |
| 2026-06-04 | ¥315.00 | -0.32% | ¥316.00 | ¥316.00 | ¥311.00 | 11.50K |
| 2026-06-03 | ¥316.00 | +0.32% | ¥314.00 | ¥316.00 | ¥313.00 | 13.70K |
| 2026-06-02 | ¥315.00 | -1.25% | ¥317.00 | ¥318.00 | ¥315.00 | 20.20K |
| 2026-06-01 | ¥319.00 | 0.00% | ¥319.00 | ¥320.00 | ¥318.00 | 4.40K |
| 2026-05-29 | ¥319.00 | 0.00% | ¥320.00 | ¥320.00 | ¥318.00 | 13.20K |
| 2026-05-28 | ¥319.00 | 0.00% | ¥318.00 | ¥319.00 | ¥316.00 | 7.40K |
| 2026-05-27 | ¥319.00 | +0.31% | ¥316.00 | ¥319.00 | ¥314.00 | 11.10K |
| 2026-05-26 | ¥318.00 | 0.00% | ¥318.00 | ¥319.00 | ¥312.00 | 15.70K |
| 2026-05-25 | ¥318.00 | -0.93% | ¥321.00 | ¥322.00 | ¥318.00 | 13.30K |
| 2026-05-22 | ¥321.00 | 0.00% | ¥319.00 | ¥321.00 | ¥319.00 | 12.20K |