OM2 Network Co., Ltd. 7614
TSE · Japan · Retail Trade
¥1,541.00-7.00 (-0.45%)
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 | ¥1,541.00 | -0.45% | ¥1,548.00 | ¥1,548.00 | ¥1,541.00 | 2.50K |
| 2026-10-01 | ¥1,548.00 | -0.26% | ¥1,553.00 | ¥1,553.00 | ¥1,548.00 | 2.20K |
| 2026-09-30 | ¥1,552.00 | +0.58% | ¥1,553.00 | ¥1,553.00 | ¥1,552.00 | 1.40K |
| 2026-09-29 | ¥1,543.00 | 0.00% | ¥1,543.00 | ¥1,554.00 | ¥1,540.00 | 2.80K |
| 2026-09-28 | ¥1,543.00 | -0.32% | ¥1,547.00 | ¥1,560.00 | ¥1,543.00 | 5.20K |
| 2026-09-25 | ¥1,548.00 | -0.19% | ¥1,551.00 | ¥1,551.00 | ¥1,543.00 | 300 |
| 2026-09-24 | ¥1,551.00 | +0.58% | ¥1,549.00 | ¥1,551.00 | ¥1,549.00 | 2.20K |
| 2026-09-18 | ¥1,542.00 | -0.39% | ¥1,538.00 | ¥1,555.00 | ¥1,538.00 | 4.90K |
| 2026-09-17 | ¥1,548.00 | -0.13% | ¥1,549.00 | ¥1,549.00 | ¥1,548.00 | 2.40K |
| 2026-09-16 | ¥1,550.00 | -0.26% | ¥1,554.00 | ¥1,554.00 | ¥1,550.00 | 3.10K |
| 2026-09-15 | ¥1,554.00 | -0.26% | ¥1,558.00 | ¥1,558.00 | ¥1,545.00 | 7.40K |
| 2026-09-14 | ¥1,558.00 | +0.32% | ¥1,550.00 | ¥1,570.00 | ¥1,550.00 | 6.70K |
| 2026-09-11 | ¥1,553.00 | +0.06% | ¥1,543.00 | ¥1,559.00 | ¥1,543.00 | 2.30K |
| 2026-09-10 | ¥1,552.00 | +0.45% | ¥1,544.00 | ¥1,552.00 | ¥1,544.00 | 2.70K |
| 2026-09-09 | ¥1,545.00 | -0.32% | ¥1,545.00 | ¥1,553.00 | ¥1,545.00 | 7.20K |
| 2026-09-08 | ¥1,550.00 | +0.39% | ¥1,552.00 | ¥1,552.00 | ¥1,545.00 | 4.40K |
| 2026-09-07 | ¥1,544.00 | +0.19% | ¥1,552.00 | ¥1,552.00 | ¥1,540.00 | 3.20K |
| 2026-09-04 | ¥1,541.00 | -0.58% | ¥1,544.00 | ¥1,557.00 | ¥1,541.00 | 1.90K |
| 2026-09-03 | ¥1,550.00 | +0.98% | ¥1,538.00 | ¥1,565.00 | ¥1,538.00 | 500 |
| 2026-09-02 | ¥1,535.00 | -0.39% | ¥1,539.00 | ¥1,578.00 | ¥1,535.00 | 4.60K |
| 2026-09-01 | ¥1,541.00 | +0.06% | ¥1,536.00 | ¥1,541.00 | ¥1,536.00 | 1.80K |
| 2026-08-31 | ¥1,540.00 | +0.46% | ¥1,532.00 | ¥1,544.00 | ¥1,532.00 | 2.60K |
| 2026-08-28 | ¥1,533.00 | -0.45% | ¥1,537.00 | ¥1,538.00 | ¥1,533.00 | 2.30K |
| 2026-08-27 | ¥1,540.00 | +0.46% | ¥1,536.00 | ¥1,545.00 | ¥1,536.00 | 400 |
| 2026-08-26 | ¥1,533.00 | -0.45% | ¥1,537.00 | ¥1,537.00 | ¥1,532.00 | 4.30K |
| 2026-08-25 | ¥1,540.00 | +0.52% | ¥1,532.00 | ¥1,540.00 | ¥1,532.00 | 1.70K |
| 2026-08-24 | ¥1,532.00 | 0.00% | ¥1,543.00 | ¥1,543.00 | ¥1,532.00 | 1.80K |
| 2026-08-21 | ¥1,532.00 | -0.20% | ¥1,533.00 | ¥1,536.00 | ¥1,532.00 | 1.70K |
| 2026-08-20 | ¥1,535.00 | +0.46% | ¥1,529.00 | ¥1,554.00 | ¥1,528.00 | 15.80K |
| 2026-08-19 | ¥1,528.00 | -0.20% | ¥1,531.00 | ¥1,531.00 | ¥1,528.00 | 1.30K |
| 2026-08-18 | ¥1,531.00 | -0.26% | ¥1,530.00 | ¥1,531.00 | ¥1,530.00 | 1.90K |
| 2026-08-17 | ¥1,535.00 | +0.13% | ¥1,538.00 | ¥1,538.00 | ¥1,529.00 | 2.90K |
| 2026-08-14 | ¥1,533.00 | +0.79% | ¥1,521.00 | ¥1,533.00 | ¥1,521.00 | 3.80K |
| 2026-08-13 | ¥1,521.00 | -0.52% | ¥1,529.00 | ¥1,529.00 | ¥1,521.00 | 500 |
| 2026-08-12 | ¥1,529.00 | +0.33% | ¥1,524.00 | ¥1,529.00 | ¥1,524.00 | 2.10K |
| 2026-08-10 | ¥1,524.00 | +0.20% | ¥1,516.00 | ¥1,524.00 | ¥1,516.00 | 800 |
| 2026-08-07 | ¥1,521.00 | -0.46% | ¥1,525.00 | ¥1,525.00 | ¥1,521.00 | 2.60K |
| 2026-08-06 | ¥1,528.00 | +0.99% | ¥1,513.00 | ¥1,528.00 | ¥1,513.00 | 3.70K |
| 2026-08-05 | ¥1,513.00 | -0.98% | ¥1,518.00 | ¥1,519.00 | ¥1,513.00 | 5.50K |
| 2026-08-04 | ¥1,528.00 | -0.13% | ¥1,530.00 | ¥1,530.00 | ¥1,512.00 | 8.70K |
| 2026-08-03 | ¥1,530.00 | -0.91% | ¥1,538.00 | ¥1,538.00 | ¥1,512.00 | 4.60K |
| 2026-07-31 | ¥1,544.00 | +0.78% | ¥1,510.00 | ¥1,544.00 | ¥1,507.00 | 22.30K |
| 2026-07-30 | ¥1,532.00 | -0.91% | ¥1,512.00 | ¥1,542.00 | ¥1,510.00 | 16.70K |
| 2026-07-29 | ¥1,546.00 | -0.39% | ¥1,551.00 | ¥1,557.00 | ¥1,543.00 | 16.00K |
| 2026-07-28 | ¥1,552.00 | -0.19% | ¥1,555.00 | ¥1,558.00 | ¥1,551.00 | 6.20K |
| 2026-07-27 | ¥1,555.00 | +0.19% | ¥1,553.00 | ¥1,560.00 | ¥1,550.00 | 4.40K |
| 2026-07-24 | ¥1,552.00 | +0.13% | ¥1,549.00 | ¥1,552.00 | ¥1,549.00 | 2.80K |
| 2026-07-23 | ¥1,550.00 | +0.26% | ¥1,545.00 | ¥1,558.00 | ¥1,545.00 | 2.50K |
| 2026-07-22 | ¥1,546.00 | -0.06% | ¥1,545.00 | ¥1,554.00 | ¥1,545.00 | 4.40K |
| 2026-07-21 | ¥1,547.00 | -0.19% | ¥1,550.00 | ¥1,555.00 | ¥1,545.00 | 4.10K |
| 2026-07-17 | ¥1,550.00 | -0.90% | ¥1,559.00 | ¥1,559.00 | ¥1,541.00 | 6.80K |
| 2026-07-16 | ¥1,564.00 | +0.90% | ¥1,566.00 | ¥1,566.00 | ¥1,552.00 | 3.00K |
| 2026-07-15 | ¥1,550.00 | -0.77% | ¥1,561.00 | ¥1,561.00 | ¥1,550.00 | 2.50K |
| 2026-07-14 | ¥1,562.00 | +0.97% | ¥1,547.00 | ¥1,569.00 | ¥1,547.00 | 1.20K |
| 2026-07-13 | ¥1,547.00 | 0.00% | ¥1,550.00 | ¥1,551.00 | ¥1,547.00 | 1.20K |
| 2026-07-10 | ¥1,547.00 | 0.00% | ¥1,548.00 | ¥1,559.00 | ¥1,546.00 | 5.50K |
| 2026-07-09 | ¥1,547.00 | +0.06% | ¥1,549.00 | ¥1,555.00 | ¥1,545.00 | 8.70K |
| 2026-07-08 | ¥1,546.00 | -0.51% | ¥1,545.00 | ¥1,546.00 | ¥1,545.00 | 500 |
| 2026-07-07 | ¥1,554.00 | +0.26% | ¥1,550.00 | ¥1,555.00 | ¥1,543.00 | 1.10K |
| 2026-07-06 | ¥1,550.00 | -0.26% | ¥1,551.00 | ¥1,559.00 | ¥1,550.00 | 2.10K |
| 2026-07-03 | ¥1,554.00 | +0.52% | ¥1,545.00 | ¥1,554.00 | ¥1,543.00 | 2.40K |
| 2026-07-02 | ¥1,546.00 | +0.65% | ¥1,537.00 | ¥1,546.00 | ¥1,536.00 | 6.00K |
| 2026-07-01 | ¥1,536.00 | +0.07% | ¥1,534.00 | ¥1,536.00 | ¥1,534.00 | 1.90K |
| 2026-06-30 | ¥1,535.00 | +0.13% | ¥1,534.00 | ¥1,540.00 | ¥1,533.00 | 2.40K |
| 2026-06-29 | ¥1,533.00 | +0.13% | ¥1,530.00 | ¥1,542.00 | ¥1,530.00 | 3.40K |
| 2026-06-26 | ¥1,531.00 | -0.46% | ¥1,538.00 | ¥1,538.00 | ¥1,529.00 | 4.40K |
| 2026-06-25 | ¥1,538.00 | 0.00% | ¥1,539.00 | ¥1,539.00 | ¥1,531.00 | 900 |
| 2026-06-24 | ¥1,538.00 | +0.13% | ¥1,536.00 | ¥1,538.00 | ¥1,535.00 | 700 |
| 2026-06-23 | ¥1,536.00 | -0.71% | ¥1,535.00 | ¥1,544.00 | ¥1,535.00 | 900 |
| 2026-06-22 | ¥1,547.00 | +0.06% | ¥1,539.00 | ¥1,550.00 | ¥1,536.00 | 2.20K |
| 2026-06-19 | ¥1,546.00 | +0.39% | ¥1,540.00 | ¥1,546.00 | ¥1,539.00 | 300 |
| 2026-06-18 | ¥1,540.00 | +0.26% | ¥1,543.00 | ¥1,543.00 | ¥1,537.00 | 2.00K |
| 2026-06-17 | ¥1,536.00 | -0.26% | ¥1,536.00 | ¥1,539.00 | ¥1,535.00 | 3.30K |
| 2026-06-16 | ¥1,540.00 | +0.26% | ¥1,536.00 | ¥1,540.00 | ¥1,536.00 | 2.20K |
| 2026-06-15 | ¥1,536.00 | -1.09% | ¥1,549.00 | ¥1,549.00 | ¥1,535.00 | 8.50K |
| 2026-06-12 | ¥1,553.00 | +0.98% | ¥1,550.00 | ¥1,569.00 | ¥1,544.00 | 11.00K |
| 2026-06-11 | ¥1,538.00 | +0.20% | ¥1,537.00 | ¥1,553.00 | ¥1,536.00 | 1.20K |
| 2026-06-10 | ¥1,535.00 | -0.84% | ¥1,548.00 | ¥1,555.00 | ¥1,535.00 | 3.20K |
| 2026-06-09 | ¥1,548.00 | +0.78% | ¥1,535.00 | ¥1,548.00 | ¥1,535.00 | 1.80K |
| 2026-06-08 | ¥1,536.00 | -0.32% | ¥1,535.00 | ¥1,544.00 | ¥1,535.00 | 1.40K |
| 2026-06-05 | ¥1,541.00 | +0.39% | ¥1,535.00 | ¥1,543.00 | ¥1,532.00 | 3.40K |
| 2026-06-04 | ¥1,535.00 | -0.07% | ¥1,537.00 | ¥1,545.00 | ¥1,533.00 | 800 |
| 2026-06-03 | ¥1,536.00 | -0.52% | ¥1,544.00 | ¥1,544.00 | ¥1,531.00 | 1.20K |
| 2026-06-02 | ¥1,544.00 | +0.19% | ¥1,549.00 | ¥1,559.00 | ¥1,530.00 | 7.00K |
| 2026-06-01 | ¥1,541.00 | -0.39% | ¥1,547.00 | ¥1,550.00 | ¥1,541.00 | 5.50K |
| 2026-05-29 | ¥1,547.00 | -0.26% | ¥1,543.00 | ¥1,550.00 | ¥1,541.00 | 3.40K |
| 2026-05-28 | ¥1,551.00 | -0.26% | ¥1,549.00 | ¥1,551.00 | ¥1,543.00 | 4.00K |
| 2026-05-27 | ¥1,555.00 | +0.65% | ¥1,545.00 | ¥1,555.00 | ¥1,544.00 | 2.00K |
| 2026-05-26 | ¥1,545.00 | -0.52% | ¥1,553.00 | ¥1,559.00 | ¥1,541.00 | 1.90K |
| 2026-05-25 | ¥1,553.00 | +0.32% | ¥1,542.00 | ¥1,559.00 | ¥1,540.00 | 3.90K |