OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan
· Delayed Price · Currency is JPY 7,280.00
+40.00 (0.55%)
Mar 10, 2026, 11:12 AM JST
OOTOYA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,280.00 | 7,280.00 | 7,170.00 | 7,270.00 | - | -1.22% | 23,300 |
| Mar 6, 2026 | 7,300.00 | 7,380.00 | 7,290.00 | 7,360.00 | 7,360.00 | 0.82% | 10,600 |
| Mar 5, 2026 | 7,430.00 | 7,580.00 | 7,280.00 | 7,300.00 | 7,300.00 | -0.14% | 37,000 |
| Mar 4, 2026 | 7,300.00 | 7,340.00 | 7,220.00 | 7,310.00 | 7,310.00 | -0.95% | 24,400 |
| Mar 3, 2026 | 7,560.00 | 7,560.00 | 7,330.00 | 7,380.00 | 7,380.00 | -1.60% | 23,600 |
| Mar 2, 2026 | 7,310.00 | 7,560.00 | 7,310.00 | 7,500.00 | 7,500.00 | -0.79% | 23,900 |
| Feb 27, 2026 | 7,490.00 | 7,560.00 | 7,250.00 | 7,560.00 | 7,560.00 | 1.34% | 27,600 |
| Feb 26, 2026 | 7,180.00 | 7,460.00 | 7,170.00 | 7,460.00 | 7,460.00 | 4.04% | 38,000 |
| Feb 25, 2026 | 7,160.00 | 7,200.00 | 7,140.00 | 7,170.00 | 7,170.00 | - | 9,100 |
| Feb 24, 2026 | 7,140.00 | 7,200.00 | 7,120.00 | 7,170.00 | 7,170.00 | -0.14% | 14,200 |
| Feb 20, 2026 | 7,160.00 | 7,200.00 | 7,110.00 | 7,180.00 | 7,180.00 | 0.42% | 10,900 |
| Feb 19, 2026 | 7,090.00 | 7,190.00 | 7,080.00 | 7,150.00 | 7,150.00 | 0.99% | 8,600 |
| Feb 18, 2026 | 6,920.00 | 7,110.00 | 6,900.00 | 7,080.00 | 7,080.00 | 3.06% | 16,300 |
| Feb 17, 2026 | 6,940.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,870.00 | -0.72% | 15,200 |
| Feb 16, 2026 | 6,800.00 | 6,920.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1.76% | 13,100 |
| Feb 13, 2026 | 6,750.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.59% | 12,300 |
| Feb 12, 2026 | 6,820.00 | 6,840.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.88% | 18,700 |
| Feb 10, 2026 | 6,810.00 | 6,880.00 | 6,780.00 | 6,820.00 | 6,820.00 | 0.29% | 12,500 |
| Feb 9, 2026 | 6,690.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | 3.19% | 20,400 |
| Feb 6, 2026 | 6,600.00 | 6,620.00 | 6,520.00 | 6,590.00 | 6,590.00 | -0.60% | 14,500 |
| Feb 5, 2026 | 6,660.00 | 6,710.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.15% | 11,000 |
| Feb 4, 2026 | 6,710.00 | 6,710.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.75% | 9,800 |
| Feb 3, 2026 | 6,740.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.45% | 15,200 |
| Feb 2, 2026 | 6,620.00 | 6,800.00 | 6,600.00 | 6,720.00 | 6,720.00 | 2.60% | 20,500 |
| Jan 30, 2026 | 6,520.00 | 6,610.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.30% | 8,400 |
| Jan 29, 2026 | 6,480.00 | 6,600.00 | 6,380.00 | 6,570.00 | 6,570.00 | 1.39% | 10,100 |
| Jan 28, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,480.00 | -1.52% | 12,000 |
| Jan 27, 2026 | 6,500.00 | 6,590.00 | 6,500.00 | 6,580.00 | 6,580.00 | 1.23% | 8,300 |
| Jan 26, 2026 | 6,410.00 | 6,500.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.40% | 9,400 |
| Jan 23, 2026 | 6,380.00 | 6,420.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.47% | 7,500 |
| Jan 22, 2026 | 6,280.00 | 6,380.00 | 6,270.00 | 6,380.00 | 6,380.00 | 1.59% | 9,800 |
| Jan 21, 2026 | 6,310.00 | 6,310.00 | 6,280.00 | 6,280.00 | 6,280.00 | -0.48% | 5,800 |
| Jan 20, 2026 | 6,350.00 | 6,350.00 | 6,240.00 | 6,310.00 | 6,310.00 | -1.10% | 13,500 |
| Jan 19, 2026 | 6,400.00 | 6,430.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.31% | 13,600 |
| Jan 16, 2026 | 6,370.00 | 6,400.00 | 6,340.00 | 6,400.00 | 6,400.00 | 1.27% | 8,900 |
| Jan 15, 2026 | 6,220.00 | 6,340.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.61% | 12,200 |
| Jan 14, 2026 | 6,180.00 | 6,270.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.81% | 14,200 |
| Jan 13, 2026 | 6,050.00 | 6,180.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.98% | 12,200 |
| Jan 9, 2026 | 6,030.00 | 6,090.00 | 6,030.00 | 6,050.00 | 6,050.00 | 0.33% | 10,000 |
| Jan 8, 2026 | 5,990.00 | 6,050.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.84% | 10,800 |
| Jan 7, 2026 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.33% | 6,300 |
| Jan 6, 2026 | 5,930.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.84% | 9,200 |
| Jan 5, 2026 | 5,960.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,950.00 | 0.68% | 13,400 |
| Dec 30, 2025 | 5,880.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,910.00 | 0.68% | 9,000 |
| Dec 29, 2025 | 5,840.00 | 5,880.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0.69% | 4,500 |
| Dec 26, 2025 | 5,810.00 | 5,850.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.34% | 5,200 |
| Dec 25, 2025 | 5,810.00 | 5,830.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 3,300 |
| Dec 24, 2025 | 5,840.00 | 5,840.00 | 5,800.00 | 5,810.00 | 5,810.00 | - | 6,600 |
| Dec 23, 2025 | 5,790.00 | 5,820.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.52% | 6,500 |
| Dec 22, 2025 | 5,850.00 | 5,850.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.86% | 8,200 |
| Dec 19, 2025 | 5,880.00 | 5,880.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.68% | 5,000 |
| Dec 18, 2025 | 5,890.00 | 5,890.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.17% | 2,500 |
| Dec 17, 2025 | 5,880.00 | 5,890.00 | 5,870.00 | 5,880.00 | 5,880.00 | 0.17% | 4,300 |
| Dec 16, 2025 | 5,880.00 | 5,880.00 | 5,860.00 | 5,870.00 | 5,870.00 | 0.17% | 3,100 |
| Dec 15, 2025 | 5,860.00 | 5,870.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 6,600 |
| Dec 12, 2025 | 5,840.00 | 5,850.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.52% | 2,000 |
| Dec 11, 2025 | 5,850.00 | 5,850.00 | 5,810.00 | 5,810.00 | 5,810.00 | -0.68% | 4,200 |
| Dec 10, 2025 | 5,850.00 | 5,850.00 | 5,820.00 | 5,850.00 | 5,850.00 | 0.17% | 3,800 |
| Dec 9, 2025 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.34% | 2,900 |
| Dec 8, 2025 | 5,800.00 | 5,830.00 | 5,800.00 | 5,820.00 | 5,820.00 | 0.52% | 4,500 |
| Dec 5, 2025 | 5,820.00 | 5,820.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.34% | 2,100 |
| Dec 4, 2025 | 5,830.00 | 5,840.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.17% | 3,100 |
| Dec 3, 2025 | 5,820.00 | 5,830.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.17% | 3,600 |
| Dec 2, 2025 | 5,800.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.17% | 6,300 |
| Dec 1, 2025 | 5,790.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,800.00 | 0.52% | 2,300 |
| Nov 28, 2025 | 5,780.00 | 5,800.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.52% | 3,100 |
| Nov 27, 2025 | 5,780.00 | 5,800.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.17% | 3,200 |
| Nov 26, 2025 | 5,800.00 | 5,800.00 | 5,780.00 | 5,790.00 | 5,790.00 | - | 3,400 |
| Nov 25, 2025 | 5,710.00 | 5,800.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.87% | 12,300 |
| Nov 21, 2025 | 5,720.00 | 5,740.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.17% | 2,600 |
| Nov 20, 2025 | 5,730.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.17% | 6,900 |
| Nov 19, 2025 | 5,720.00 | 5,750.00 | 5,710.00 | 5,720.00 | 5,720.00 | - | 5,600 |
| Nov 18, 2025 | 5,740.00 | 5,760.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.69% | 4,100 |
| Nov 17, 2025 | 5,720.00 | 5,760.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.70% | 5,600 |
| Nov 14, 2025 | 5,720.00 | 5,730.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 4,700 |
| Nov 13, 2025 | 5,700.00 | 5,720.00 | 5,680.00 | 5,720.00 | 5,720.00 | 0.70% | 6,700 |
| Nov 12, 2025 | 5,660.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.18% | 4,500 |
| Nov 11, 2025 | 5,690.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.18% | 6,300 |
| Nov 10, 2025 | 5,700.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,680.00 | -2.57% | 28,000 |
| Nov 7, 2025 | 5,610.00 | 5,830.00 | 5,610.00 | 5,830.00 | 5,830.00 | 2.64% | 31,400 |
| Nov 6, 2025 | 5,720.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.53% | 10,700 |
| Nov 5, 2025 | 5,640.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1.06% | 6,700 |
| Nov 4, 2025 | 5,630.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.18% | 2,000 |
| Oct 31, 2025 | 5,670.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.18% | 2,600 |
| Oct 30, 2025 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.89% | 8,100 |
| Oct 29, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.53% | 6,800 |
| Oct 28, 2025 | 5,670.00 | 5,670.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.23% | 6,600 |
| Oct 27, 2025 | 5,700.00 | 5,720.00 | 5,690.00 | 5,700.00 | 5,700.00 | - | 4,000 |
| Oct 24, 2025 | 5,730.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 1,600 |
| Oct 23, 2025 | 5,730.00 | 5,730.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.35% | 2,500 |
| Oct 22, 2025 | 5,710.00 | 5,730.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.35% | 5,400 |
| Oct 21, 2025 | 5,660.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 1.24% | 17,800 |
| Oct 20, 2025 | 5,600.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.89% | 7,900 |
| Oct 17, 2025 | 5,580.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 6,500 |
| Oct 16, 2025 | 5,570.00 | 5,680.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.36% | 18,700 |
| Oct 15, 2025 | 5,510.00 | 5,570.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.09% | 13,800 |
| Oct 14, 2025 | 5,490.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.18% | 6,500 |
| Oct 10, 2025 | 5,500.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.36% | 6,700 |
| Oct 9, 2025 | 5,490.00 | 5,540.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.18% | 8,100 |
| Oct 8, 2025 | 5,500.00 | 5,540.00 | 5,490.00 | 5,510.00 | 5,510.00 | - | 14,500 |