OZU Corporation 7487
TSE · Japan · Distribution Services
¥1,872.00+7.00 (+0.38%)
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 | ¥1,872.00 | +0.38% | ¥1,865.00 | ¥1,872.00 | ¥1,858.00 | 8.80K |
| 2026-10-01 | ¥1,865.00 | +0.11% | ¥1,872.00 | ¥1,872.00 | ¥1,860.00 | 2.30K |
| 2026-09-30 | ¥1,863.00 | +0.11% | ¥1,859.00 | ¥1,870.00 | ¥1,853.00 | 6.70K |
| 2026-09-29 | ¥1,861.00 | -0.43% | ¥1,868.00 | ¥1,868.00 | ¥1,861.00 |
| 6.30K |
| 2026-09-28 | ¥1,869.00 | -0.27% | ¥1,870.00 | ¥1,870.00 | ¥1,858.00 | 5.40K |
| 2026-09-25 | ¥1,874.00 | +0.21% | ¥1,885.00 | ¥1,885.00 | ¥1,873.00 | 9.70K |
| 2026-09-24 | ¥1,870.00 | +0.75% | ¥1,855.00 | ¥1,870.00 | ¥1,855.00 | 8.70K |
| 2026-09-18 | ¥1,856.00 | +0.16% | ¥1,850.00 | ¥1,857.00 | ¥1,848.00 | 7.30K |
| 2026-09-17 | ¥1,853.00 | +0.43% | ¥1,852.00 | ¥1,854.00 | ¥1,849.00 | 4.40K |
| 2026-09-16 | ¥1,845.00 | +0.16% | ¥1,849.00 | ¥1,850.00 | ¥1,830.00 | 3.40K |
| 2026-09-15 | ¥1,842.00 | +0.66% | ¥1,850.00 | ¥1,854.00 | ¥1,821.00 | 10.00K |
| 2026-09-14 | ¥1,830.00 | +0.55% | ¥1,820.00 | ¥1,830.00 | ¥1,815.00 | 9.30K |
| 2026-09-11 | ¥1,820.00 | +0.11% | ¥1,811.00 | ¥1,820.00 | ¥1,810.00 | 7.10K |
| 2026-09-10 | ¥1,818.00 | +0.11% | ¥1,817.00 | ¥1,818.00 | ¥1,811.00 | 5.60K |
| 2026-09-09 | ¥1,816.00 | +0.11% | ¥1,816.00 | ¥1,816.00 | ¥1,807.00 | 4.30K |
| 2026-09-08 | ¥1,814.00 | +0.78% | ¥1,801.00 | ¥1,815.00 | ¥1,800.00 | 8.60K |
| 2026-09-07 | ¥1,800.00 | +0.39% | ¥1,793.00 | ¥1,800.00 | ¥1,791.00 | 3.60K |
| 2026-09-04 | ¥1,793.00 | -0.17% | ¥1,795.00 | ¥1,799.00 | ¥1,790.00 | 3.90K |
| 2026-09-03 | ¥1,796.00 | +0.17% | ¥1,800.00 | ¥1,801.00 | ¥1,790.00 | 3.00K |
| 2026-09-02 | ¥1,793.00 | -0.33% | ¥1,799.00 | ¥1,800.00 | ¥1,786.00 | 6.10K |
| 2026-09-01 | ¥1,799.00 | +0.33% | ¥1,798.00 | ¥1,799.00 | ¥1,793.00 | 2.60K |
| 2026-08-31 | ¥1,793.00 | -0.06% | ¥1,790.00 | ¥1,796.00 | ¥1,790.00 | 5.00K |
| 2026-08-28 | ¥1,794.00 | -0.55% | ¥1,804.00 | ¥1,804.00 | ¥1,794.00 | 3.60K |
| 2026-08-27 | ¥1,804.00 | +0.06% | ¥1,802.00 | ¥1,805.00 | ¥1,801.00 | 4.50K |
| 2026-08-26 | ¥1,803.00 | +0.22% | ¥1,800.00 | ¥1,803.00 | ¥1,791.00 | 3.80K |
| 2026-08-25 | ¥1,799.00 | +0.22% | ¥1,800.00 | ¥1,800.00 | ¥1,789.00 | 1.20K |
| 2026-08-24 | ¥1,795.00 | +0.28% | ¥1,791.00 | ¥1,795.00 | ¥1,789.00 | 3.10K |
| 2026-08-21 | ¥1,790.00 | +0.11% | ¥1,788.00 | ¥1,790.00 | ¥1,785.00 | 3.30K |
| 2026-08-20 | ¥1,788.00 | +0.39% | ¥1,786.00 | ¥1,788.00 | ¥1,780.00 | 2.10K |
| 2026-08-19 | ¥1,781.00 | -0.39% | ¥1,790.00 | ¥1,794.00 | ¥1,781.00 | 2.70K |
| 2026-08-18 | ¥1,788.00 | -0.39% | ¥1,799.00 | ¥1,799.00 | ¥1,787.00 | 3.50K |
| 2026-08-17 | ¥1,795.00 | +0.28% | ¥1,790.00 | ¥1,797.00 | ¥1,788.00 | 4.80K |
| 2026-08-14 | ¥1,790.00 | +0.34% | ¥1,789.00 | ¥1,790.00 | ¥1,786.00 | 3.80K |
| 2026-08-13 | ¥1,784.00 | -0.17% | ¥1,784.00 | ¥1,789.00 | ¥1,775.00 | 6.40K |
| 2026-08-12 | ¥1,787.00 | +0.22% | ¥1,785.00 | ¥1,788.00 | ¥1,773.00 | 7.20K |
| 2026-08-10 | ¥1,783.00 | +0.22% | ¥1,780.00 | ¥1,783.00 | ¥1,772.00 | 10.10K |
| 2026-08-07 | ¥1,779.00 | +0.23% | ¥1,784.00 | ¥1,784.00 | ¥1,776.00 | 900 |
| 2026-08-06 | ¥1,775.00 | 0.00% | ¥1,775.00 | ¥1,780.00 | ¥1,775.00 | 1.60K |
| 2026-08-05 | ¥1,775.00 | -0.06% | ¥1,775.00 | ¥1,782.00 | ¥1,775.00 | 3.20K |
| 2026-08-04 | ¥1,776.00 | +0.06% | ¥1,787.00 | ¥1,787.00 | ¥1,776.00 | 1.30K |
| 2026-08-03 | ¥1,775.00 | -0.78% | ¥1,792.00 | ¥1,792.00 | ¥1,772.00 | 4.40K |
| 2026-07-31 | ¥1,789.00 | -0.06% | ¥1,785.00 | ¥1,791.00 | ¥1,785.00 | 3.50K |
| 2026-07-30 | ¥1,790.00 | +0.28% | ¥1,790.00 | ¥1,790.00 | ¥1,775.00 | 2.90K |
| 2026-07-29 | ¥1,785.00 | +0.45% | ¥1,778.00 | ¥1,787.00 | ¥1,778.00 | 6.10K |
| 2026-07-28 | ¥1,777.00 | -0.22% | ¥1,780.00 | ¥1,780.00 | ¥1,775.00 | 2.00K |
| 2026-07-27 | ¥1,781.00 | -0.06% | ¥1,775.00 | ¥1,788.00 | ¥1,775.00 | 3.20K |
| 2026-07-24 | ¥1,782.00 | -0.67% | ¥1,784.00 | ¥1,789.00 | ¥1,778.00 | 7.10K |
| 2026-07-23 | ¥1,794.00 | +0.06% | ¥1,782.00 | ¥1,796.00 | ¥1,780.00 | 4.30K |
| 2026-07-22 | ¥1,793.00 | 0.00% | ¥1,785.00 | ¥1,799.00 | ¥1,785.00 | 4.40K |
| 2026-07-21 | ¥1,793.00 | +0.34% | ¥1,792.00 | ¥1,795.00 | ¥1,781.00 | 3.40K |
| 2026-07-17 | ¥1,787.00 | -0.83% | ¥1,791.00 | ¥1,795.00 | ¥1,781.00 | 13.60K |
| 2026-07-16 | ¥1,802.00 | -0.22% | ¥1,808.00 | ¥1,810.00 | ¥1,797.00 | 5.20K |
| 2026-07-15 | ¥1,806.00 | -0.11% | ¥1,806.00 | ¥1,806.00 | ¥1,785.00 | 6.10K |
| 2026-07-14 | ¥1,808.00 | +0.95% | ¥1,791.00 | ¥1,808.00 | ¥1,781.00 | 7.80K |
| 2026-07-13 | ¥1,791.00 | -2.40% | ¥1,778.00 | ¥1,796.00 | ¥1,762.00 | 25.60K |
| 2026-07-10 | ¥1,835.00 | +0.71% | ¥1,830.00 | ¥1,835.00 | ¥1,803.00 | 18.30K |
| 2026-07-09 | ¥1,822.00 | +0.33% | ¥1,820.00 | ¥1,827.00 | ¥1,800.00 | 8.20K |
| 2026-07-08 | ¥1,816.00 | +0.22% | ¥1,811.00 | ¥1,816.00 | ¥1,797.00 | 10.50K |
| 2026-07-07 | ¥1,812.00 | +0.28% | ¥1,804.00 | ¥1,812.00 | ¥1,804.00 | 8.70K |
| 2026-07-06 | ¥1,807.00 | +0.06% | ¥1,807.00 | ¥1,808.00 | ¥1,800.00 | 9.00K |
| 2026-07-03 | ¥1,806.00 | +0.11% | ¥1,804.00 | ¥1,812.00 | ¥1,795.00 | 12.30K |
| 2026-07-02 | ¥1,804.00 | +0.78% | ¥1,786.00 | ¥1,804.00 | ¥1,785.00 | 14.60K |
| 2026-07-01 | ¥1,790.00 | +1.02% | ¥1,809.00 | ¥1,810.00 | ¥1,777.00 | 33.60K |
| 2026-06-30 | ¥1,772.00 | +0.11% | ¥1,779.00 | ¥1,785.00 | ¥1,769.00 | 8.60K |
| 2026-06-29 | ¥1,770.00 | +1.14% | ¥1,749.00 | ¥1,770.00 | ¥1,749.00 | 14.80K |
| 2026-06-26 | ¥1,750.00 | +0.06% | ¥1,737.00 | ¥1,750.00 | ¥1,737.00 | 11.20K |
| 2026-06-25 | ¥1,749.00 | +2.82% | ¥1,716.00 | ¥1,749.00 | ¥1,712.00 | 21.70K |
| 2026-06-24 | ¥1,701.00 | 0.00% | ¥1,698.00 | ¥1,709.00 | ¥1,698.00 | 5.70K |
| 2026-06-23 | ¥1,701.00 | +0.06% | ¥1,695.00 | ¥1,705.00 | ¥1,695.00 | 6.80K |
| 2026-06-22 | ¥1,700.00 | -0.47% | ¥1,707.00 | ¥1,710.00 | ¥1,695.00 | 9.50K |
| 2026-06-19 | ¥1,708.00 | +0.06% | ¥1,707.00 | ¥1,713.00 | ¥1,707.00 | 6.10K |
| 2026-06-18 | ¥1,707.00 | -0.35% | ¥1,720.00 | ¥1,720.00 | ¥1,706.00 | 8.70K |
| 2026-06-17 | ¥1,713.00 | +0.71% | ¥1,701.00 | ¥1,727.00 | ¥1,701.00 | 7.60K |
| 2026-06-16 | ¥1,701.00 | -0.18% | ¥1,701.00 | ¥1,704.00 | ¥1,696.00 | 8.10K |
| 2026-06-15 | ¥1,704.00 | -0.47% | ¥1,725.00 | ¥1,725.00 | ¥1,704.00 | 10.60K |
| 2026-06-12 | ¥1,712.00 | +0.82% | ¥1,710.00 | ¥1,721.00 | ¥1,708.00 | 10.90K |
| 2026-06-11 | ¥1,698.00 | -0.41% | ¥1,710.00 | ¥1,710.00 | ¥1,695.00 | 9.20K |
| 2026-06-10 | ¥1,705.00 | +0.29% | ¥1,706.00 | ¥1,713.00 | ¥1,699.00 | 10.90K |
| 2026-06-09 | ¥1,700.00 | +1.67% | ¥1,677.00 | ¥1,705.00 | ¥1,677.00 | 15.60K |
| 2026-06-08 | ¥1,672.00 | -1.99% | ¥1,700.00 | ¥1,700.00 | ¥1,670.00 | 24.00K |
| 2026-06-05 | ¥1,706.00 | +2.09% | ¥1,671.00 | ¥1,709.00 | ¥1,671.00 | 21.90K |
| 2026-06-04 | ¥1,671.00 | -0.42% | ¥1,682.00 | ¥1,682.00 | ¥1,670.00 | 17.50K |
| 2026-06-03 | ¥1,678.00 | +0.48% | ¥1,674.00 | ¥1,684.00 | ¥1,672.00 | 27.40K |
| 2026-06-02 | ¥1,670.00 | -2.11% | ¥1,700.00 | ¥1,700.00 | ¥1,670.00 | 44.70K |
| 2026-06-01 | ¥1,706.00 | -1.78% | ¥1,730.00 | ¥1,731.00 | ¥1,704.00 | 49.70K |
| 2026-05-29 | ¥1,737.00 | -1.03% | ¥1,748.00 | ¥1,749.00 | ¥1,722.00 | 66.10K |
| 2026-05-28 | ¥1,755.00 | -9.86% | ¥1,754.00 | ¥1,782.00 | ¥1,752.00 | 149.00K |
| 2026-05-27 | ¥1,947.00 | +0.26% | ¥1,942.00 | ¥1,960.00 | ¥1,939.00 | 89.50K |
| 2026-05-26 | ¥1,942.00 | +0.78% | ¥1,935.00 | ¥1,944.00 | ¥1,932.00 | 37.40K |
| 2026-05-25 | ¥1,927.00 | +0.94% | ¥1,924.00 | ¥1,932.00 | ¥1,919.00 | 31.80K |