Skip to main content
OOTOYA Holdings Co., Ltd. (TYO:2705)
Japan flag Japan · Delayed Price · Currency is JPY
6,850.00
-40.00 (-0.58%)
Apr 28, 2026, 3:30 PM JST

OOTOYA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,890.006,890.006,850.006,850.006,850.00-0.58%4,000
Apr 27, 20266,920.007,010.006,880.006,890.006,890.00-9,100
Apr 24, 20266,950.006,990.006,890.006,890.006,890.00-1.57%9,400
Apr 23, 20267,050.007,050.006,960.007,000.007,000.00-0.71%3,500
Apr 22, 20267,050.007,060.007,000.007,050.007,050.00-0.28%6,100
Apr 21, 20266,980.007,170.006,960.007,070.007,070.001.58%15,100
Apr 20, 20266,900.006,960.006,900.006,960.006,960.00-0.14%4,100
Apr 17, 20266,920.006,990.006,920.006,970.006,970.000.72%2,500
Apr 16, 20266,860.006,970.006,860.006,920.006,920.001.02%8,900
Apr 15, 20266,860.006,900.006,840.006,850.006,850.001.03%3,700
Apr 14, 20266,950.006,950.006,780.006,780.006,780.00-1.02%13,100
Apr 13, 20266,910.006,990.006,840.006,850.006,850.00-1.15%10,100
Apr 10, 20267,100.007,110.006,910.006,930.006,930.00-2.53%12,600
Apr 9, 20267,070.007,140.007,050.007,110.007,110.000.85%13,400
Apr 8, 20266,970.007,080.006,960.007,050.007,050.001.15%16,100
Apr 7, 20266,910.006,980.006,910.006,970.006,970.00-0.14%6,100
Apr 6, 20266,790.006,990.006,750.006,980.006,980.002.80%17,400
Apr 3, 20266,790.006,850.006,760.006,790.006,790.00-7,300
Apr 2, 20266,800.006,800.006,730.006,790.006,790.000.30%10,600
Apr 1, 20266,850.006,850.006,740.006,770.006,770.00-0.88%11,200
Mar 31, 20266,670.006,850.006,630.006,830.006,830.002.09%14,400
Mar 30, 20266,600.006,690.006,550.006,690.006,690.00-1.62%31,600
Mar 27, 20267,010.007,040.006,800.006,800.006,790.00-3.00%48,100
Mar 26, 20267,130.007,140.007,010.007,010.006,999.69-1.41%17,500
Mar 25, 20266,980.007,150.006,960.007,110.007,099.542.75%21,800
Mar 24, 20266,920.006,950.006,910.006,920.006,909.820.29%9,300
Mar 23, 20266,890.006,920.006,830.006,900.006,889.85-0.58%11,800
Mar 19, 20267,000.007,080.006,880.006,940.006,929.79-1.84%26,500
Mar 18, 20266,990.007,070.006,980.007,070.007,059.601.14%9,700
Mar 17, 20266,980.007,020.006,960.006,990.006,979.720.14%7,600
Mar 16, 20267,010.007,080.006,980.006,980.006,969.74-0.71%17,100
Mar 13, 20267,190.007,190.007,030.007,030.007,019.66-1.68%19,700
Mar 12, 20267,280.007,280.007,140.007,150.007,139.49-0.83%16,800
Mar 11, 20267,220.007,300.007,190.007,210.007,199.40-0.14%10,000
Mar 10, 20267,260.007,330.007,220.007,220.007,209.38-0.28%10,900
Mar 9, 20267,280.007,300.007,170.007,240.007,229.35-1.63%25,600
Mar 6, 20267,300.007,380.007,290.007,360.007,349.180.82%10,600
Mar 5, 20267,430.007,580.007,280.007,300.007,289.26-0.14%37,000
Mar 4, 20267,300.007,340.007,220.007,310.007,299.25-0.95%24,400
Mar 3, 20267,560.007,560.007,330.007,380.007,369.15-1.60%23,600
Mar 2, 20267,310.007,560.007,310.007,500.007,488.97-0.79%23,900
Feb 27, 20267,490.007,560.007,250.007,560.007,548.881.34%27,600
Feb 26, 20267,180.007,460.007,170.007,460.007,449.034.04%38,000
Feb 25, 20267,160.007,200.007,140.007,170.007,159.46-9,100
Feb 24, 20267,140.007,200.007,120.007,170.007,159.46-0.14%14,200
Feb 20, 20267,160.007,200.007,110.007,180.007,169.440.42%10,900
Feb 19, 20267,090.007,190.007,080.007,150.007,139.490.99%8,600
Feb 18, 20266,920.007,110.006,900.007,080.007,069.593.06%16,300
Feb 17, 20266,940.006,950.006,830.006,870.006,859.90-0.72%15,200
Feb 16, 20266,800.006,920.006,800.006,920.006,909.821.76%13,100
Feb 13, 20266,750.006,830.006,720.006,800.006,790.000.59%12,300
Feb 12, 20266,820.006,840.006,760.006,760.006,750.06-0.88%18,700
Feb 10, 20266,810.006,880.006,780.006,820.006,809.970.29%12,500
Feb 9, 20266,690.006,800.006,630.006,800.006,790.003.19%20,400
Feb 6, 20266,600.006,620.006,520.006,590.006,580.31-0.60%14,500
Feb 5, 20266,660.006,710.006,630.006,630.006,620.25-0.15%11,000
Feb 4, 20266,710.006,710.006,640.006,640.006,630.24-0.75%9,800
Feb 3, 20266,740.006,800.006,690.006,690.006,680.16-0.45%15,200
Feb 2, 20266,620.006,800.006,600.006,720.006,710.122.60%20,500
Jan 30, 20266,520.006,610.006,520.006,550.006,540.37-0.30%8,400
Jan 29, 20266,480.006,600.006,380.006,570.006,560.341.39%10,100
Jan 28, 20266,600.006,600.006,450.006,480.006,470.47-1.52%12,000
Jan 27, 20266,500.006,590.006,500.006,580.006,570.321.23%8,300
Jan 26, 20266,410.006,500.006,410.006,500.006,490.441.40%9,400
Jan 23, 20266,380.006,420.006,380.006,410.006,400.570.47%7,500
Jan 22, 20266,280.006,380.006,270.006,380.006,370.621.59%9,800
Jan 21, 20266,310.006,310.006,280.006,280.006,270.76-0.48%5,800
Jan 20, 20266,350.006,350.006,240.006,310.006,300.72-1.10%13,500
Jan 19, 20266,400.006,430.006,370.006,380.006,370.62-0.31%13,600
Jan 16, 20266,370.006,400.006,340.006,400.006,390.591.27%8,900
Jan 15, 20266,220.006,340.006,220.006,320.006,310.711.61%12,200
Jan 14, 20266,180.006,270.006,150.006,220.006,210.850.81%14,200
Jan 13, 20266,050.006,180.006,050.006,170.006,160.931.98%12,200
Jan 9, 20266,030.006,090.006,030.006,050.006,041.100.33%10,000
Jan 8, 20265,990.006,050.005,990.006,030.006,021.130.84%10,800
Jan 7, 20266,000.006,000.005,980.005,980.005,971.21-0.33%6,300
Jan 6, 20265,930.006,000.005,930.006,000.005,991.180.84%9,200
Jan 5, 20265,960.006,000.005,940.005,950.005,941.250.68%13,400
Dec 30, 20255,880.005,940.005,880.005,910.005,901.310.68%9,000
Dec 29, 20255,840.005,880.005,840.005,870.005,861.370.69%4,500
Dec 26, 20255,810.005,850.005,810.005,830.005,821.430.34%5,200
Dec 25, 20255,810.005,830.005,810.005,810.005,801.46-3,300
Dec 24, 20255,840.005,840.005,800.005,810.005,801.46-6,600
Dec 23, 20255,790.005,820.005,780.005,810.005,801.460.52%6,500
Dec 22, 20255,850.005,850.005,780.005,780.005,771.50-0.86%8,200
Dec 19, 20255,880.005,880.005,830.005,830.005,821.43-0.68%5,000
Dec 18, 20255,890.005,890.005,870.005,870.005,861.37-0.17%2,500
Dec 17, 20255,880.005,890.005,870.005,880.005,871.350.17%4,300
Dec 16, 20255,880.005,880.005,860.005,870.005,861.370.17%3,100
Dec 15, 20255,860.005,870.005,840.005,860.005,851.380.34%6,600
Dec 12, 20255,840.005,850.005,840.005,840.005,831.410.52%2,000
Dec 11, 20255,850.005,850.005,810.005,810.005,801.46-0.68%4,200
Dec 10, 20255,850.005,850.005,820.005,850.005,841.400.17%3,800
Dec 9, 20255,840.005,840.005,820.005,840.005,831.410.34%2,900
Dec 8, 20255,800.005,830.005,800.005,820.005,811.440.52%4,500
Dec 5, 20255,820.005,820.005,790.005,790.005,781.49-0.34%2,100
Dec 4, 20255,830.005,840.005,810.005,810.005,801.460.17%3,100
Dec 3, 20255,820.005,830.005,800.005,800.005,791.470.17%3,600
Dec 2, 20255,800.005,830.005,790.005,790.005,781.49-0.17%6,300
Dec 1, 20255,790.005,800.005,780.005,800.005,791.470.52%2,300