Omikenshi Co., Ltd. (TYO:3111)
Japan
· Delayed Price · Currency is JPY 241.00
+4.00 (1.69%)
Mar 10, 2026, 3:24 PM JST
Omikenshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | - | 1.69% | 7,300 |
| Mar 9, 2026 | 243.00 | 243.00 | 234.00 | 237.00 | 237.00 | -3.27% | 30,800 |
| Mar 6, 2026 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 2,700 |
| Mar 5, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.82% | 6,900 |
| Mar 4, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -2.80% | 22,200 |
| Mar 3, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 7,500 |
| Mar 2, 2026 | 252.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.40% | 4,500 |
| Feb 27, 2026 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.40% | 12,000 |
| Feb 26, 2026 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.80% | 11,100 |
| Feb 25, 2026 | 253.00 | 255.00 | 250.00 | 251.00 | 251.00 | - | 20,400 |
| Feb 24, 2026 | 255.00 | 257.00 | 251.00 | 251.00 | 251.00 | -1.18% | 34,200 |
| Feb 20, 2026 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | -6.62% | 66,000 |
| Feb 19, 2026 | 256.00 | 278.00 | 255.00 | 272.00 | 272.00 | 6.25% | 74,200 |
| Feb 18, 2026 | 254.00 | 265.00 | 252.00 | 256.00 | 256.00 | 0.79% | 28,300 |
| Feb 17, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 2.01% | 37,500 |
| Feb 16, 2026 | 249.00 | 252.00 | 248.00 | 249.00 | 249.00 | - | 6,600 |
| Feb 13, 2026 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 21,800 |
| Feb 12, 2026 | 247.00 | 251.00 | 247.00 | 250.00 | 250.00 | 1.21% | 10,900 |
| Feb 10, 2026 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | - | 6,600 |
| Feb 9, 2026 | 250.00 | 250.00 | 245.00 | 247.00 | 247.00 | -1.59% | 27,600 |
| Feb 6, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.40% | 16,300 |
| Feb 5, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 23,900 |
| Feb 4, 2026 | 248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.81% | 11,000 |
| Feb 3, 2026 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 3,400 |
| Feb 2, 2026 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | -0.40% | 19,400 |
| Jan 30, 2026 | 249.00 | 253.00 | 245.00 | 251.00 | 251.00 | 0.40% | 21,300 |
| Jan 29, 2026 | 248.00 | 257.00 | 247.00 | 250.00 | 250.00 | - | 38,300 |
| Jan 28, 2026 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | -0.40% | 14,300 |
| Jan 27, 2026 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.40% | 7,400 |
| Jan 26, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | -0.40% | 4,500 |
| Jan 23, 2026 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 1.62% | 11,800 |
| Jan 22, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.80% | 5,600 |
| Jan 21, 2026 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 0.81% | 8,600 |
| Jan 20, 2026 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | -1.59% | 17,300 |
| Jan 19, 2026 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 6,000 |
| Jan 16, 2026 | 253.00 | 253.00 | 246.00 | 250.00 | 250.00 | 0.81% | 23,800 |
| Jan 15, 2026 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | - | 12,400 |
| Jan 14, 2026 | 249.00 | 251.00 | 248.00 | 248.00 | 248.00 | -0.40% | 9,500 |
| Jan 13, 2026 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 9,900 |
| Jan 9, 2026 | 247.00 | 248.00 | 242.00 | 247.00 | 247.00 | -0.80% | 19,900 |
| Jan 8, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 4,200 |
| Jan 7, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 23,200 |
| Jan 6, 2026 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | - | 17,300 |
| Jan 5, 2026 | 246.00 | 249.00 | 246.00 | 247.00 | 247.00 | 1.23% | 14,900 |
| Dec 30, 2025 | 245.00 | 247.00 | 243.00 | 244.00 | 244.00 | -1.61% | 10,500 |
| Dec 29, 2025 | 248.00 | 249.00 | 245.00 | 248.00 | 248.00 | 0.40% | 28,500 |
| Dec 26, 2025 | 245.00 | 248.00 | 244.00 | 247.00 | 247.00 | - | 42,100 |
| Dec 25, 2025 | 250.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.59% | 44,000 |
| Dec 24, 2025 | 249.00 | 252.00 | 247.00 | 251.00 | 251.00 | 1.62% | 63,200 |
| Dec 23, 2025 | 248.00 | 250.00 | 245.00 | 247.00 | 247.00 | -0.80% | 39,200 |
| Dec 22, 2025 | 248.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 40,800 |
| Dec 19, 2025 | 247.00 | 248.00 | 246.00 | 247.00 | 247.00 | - | 22,500 |
| Dec 18, 2025 | 247.00 | 249.00 | 245.00 | 247.00 | 247.00 | - | 16,600 |
| Dec 17, 2025 | 249.00 | 251.00 | 246.00 | 247.00 | 247.00 | -1.98% | 21,700 |
| Dec 16, 2025 | 247.00 | 254.00 | 247.00 | 252.00 | 252.00 | -1.18% | 55,300 |
| Dec 15, 2025 | 273.00 | 273.00 | 253.00 | 255.00 | 255.00 | -10.21% | 178,600 |
| Dec 12, 2025 | 237.00 | 294.00 | 232.00 | 284.00 | 284.00 | 18.83% | 1,046,500 |
| Dec 11, 2025 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | -2.45% | 28,600 |
| Dec 10, 2025 | 243.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.82% | 12,200 |
| Dec 9, 2025 | 248.00 | 248.00 | 241.00 | 243.00 | 243.00 | -1.62% | 32,800 |
| Dec 8, 2025 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -1.20% | 4,700 |
| Dec 5, 2025 | 250.00 | 253.00 | 246.00 | 250.00 | 250.00 | 0.40% | 21,800 |
| Dec 4, 2025 | 249.00 | 254.00 | 242.00 | 249.00 | 249.00 | -2.73% | 56,900 |
| Dec 3, 2025 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.39% | 10,200 |
| Dec 2, 2025 | 260.00 | 260.00 | 256.00 | 257.00 | 257.00 | -1.53% | 3,200 |
| Dec 1, 2025 | 262.00 | 264.00 | 260.00 | 261.00 | 261.00 | 1.16% | 5,700 |
| Nov 28, 2025 | 250.00 | 259.00 | 250.00 | 258.00 | 258.00 | 2.79% | 16,900 |
| Nov 27, 2025 | 252.00 | 252.00 | 249.00 | 251.00 | 251.00 | -0.79% | 9,200 |
| Nov 26, 2025 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | 1.61% | 9,000 |
| Nov 25, 2025 | 257.00 | 257.00 | 249.00 | 249.00 | 249.00 | -1.97% | 14,000 |
| Nov 21, 2025 | 257.00 | 257.00 | 252.00 | 254.00 | 254.00 | -1.17% | 18,200 |
| Nov 20, 2025 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | - | 3,100 |
| Nov 19, 2025 | 258.00 | 262.00 | 257.00 | 257.00 | 257.00 | - | 12,200 |
| Nov 18, 2025 | 260.00 | 262.00 | 256.00 | 257.00 | 257.00 | -1.53% | 13,800 |
| Nov 17, 2025 | 269.00 | 269.00 | 260.00 | 261.00 | 261.00 | -2.97% | 24,300 |
| Nov 14, 2025 | 264.00 | 270.00 | 264.00 | 269.00 | 269.00 | - | 6,300 |
| Nov 13, 2025 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.37% | 17,300 |
| Nov 12, 2025 | 264.00 | 269.00 | 263.00 | 268.00 | 268.00 | 2.68% | 12,600 |
| Nov 11, 2025 | 262.00 | 266.00 | 261.00 | 261.00 | 261.00 | -1.51% | 22,100 |
| Nov 10, 2025 | 265.00 | 268.00 | 265.00 | 265.00 | 265.00 | -2.21% | 31,300 |
| Nov 7, 2025 | 272.00 | 273.00 | 269.00 | 271.00 | 271.00 | - | 3,900 |
| Nov 6, 2025 | 271.00 | 274.00 | 269.00 | 271.00 | 271.00 | - | 15,400 |
| Nov 5, 2025 | 275.00 | 275.00 | 271.00 | 271.00 | 271.00 | -0.73% | 7,900 |
| Nov 4, 2025 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | -1.09% | 14,300 |
| Oct 31, 2025 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 1.10% | 1,100 |
| Oct 30, 2025 | 272.00 | 276.00 | 272.00 | 273.00 | 273.00 | 0.37% | 9,200 |
| Oct 29, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.37% | 6,300 |
| Oct 28, 2025 | 277.00 | 277.00 | 272.00 | 273.00 | 273.00 | -1.44% | 6,600 |
| Oct 27, 2025 | 277.00 | 279.00 | 277.00 | 277.00 | 277.00 | 0.36% | 4,300 |
| Oct 24, 2025 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | - | 4,600 |
| Oct 23, 2025 | 279.00 | 279.00 | 275.00 | 276.00 | 276.00 | -1.08% | 9,600 |
| Oct 22, 2025 | 275.00 | 280.00 | 275.00 | 279.00 | 279.00 | 0.36% | 11,800 |
| Oct 21, 2025 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.36% | 5,300 |
| Oct 20, 2025 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | - | 5,800 |
| Oct 17, 2025 | 274.00 | 281.00 | 274.00 | 277.00 | 277.00 | -1.07% | 30,400 |
| Oct 16, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | 1.45% | 20,800 |
| Oct 15, 2025 | 280.00 | 283.00 | 276.00 | 276.00 | 276.00 | 0.36% | 23,300 |
| Oct 14, 2025 | 275.00 | 289.00 | 274.00 | 275.00 | 275.00 | 0.36% | 58,400 |
| Oct 10, 2025 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.36% | 21,300 |
| Oct 9, 2025 | 275.00 | 275.00 | 272.00 | 275.00 | 275.00 | - | 7,100 |