OIZUMI Corporation (TYO:6428)
Japan
· Delayed Price · Currency is JPY 326.00
-1.00 (-0.31%)
Apr 28, 2026, 3:30 PM JST
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 17,200 |
| Apr 27, 2026 | 327.00 | 328.00 | 326.00 | 327.00 | 327.00 | - | 10,700 |
| Apr 24, 2026 | 327.00 | 328.00 | 326.00 | 327.00 | 327.00 | - | 7,700 |
| Apr 23, 2026 | 328.00 | 329.00 | 327.00 | 327.00 | 327.00 | -0.61% | 5,700 |
| Apr 22, 2026 | 328.00 | 329.00 | 326.00 | 329.00 | 329.00 | - | 4,400 |
| Apr 21, 2026 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | 0.61% | 9,600 |
| Apr 20, 2026 | 328.00 | 329.00 | 327.00 | 327.00 | 327.00 | -0.61% | 7,200 |
| Apr 17, 2026 | 329.00 | 329.00 | 328.00 | 329.00 | 329.00 | - | 4,100 |
| Apr 16, 2026 | 330.00 | 330.00 | 328.00 | 329.00 | 329.00 | -0.30% | 6,600 |
| Apr 15, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 10,100 |
| Apr 14, 2026 | 327.00 | 332.00 | 327.00 | 332.00 | 332.00 | 0.30% | 7,300 |
| Apr 13, 2026 | 331.00 | 331.00 | 326.00 | 331.00 | 331.00 | 0.30% | 38,300 |
| Apr 10, 2026 | 331.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.30% | 9,700 |
| Apr 9, 2026 | 330.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.30% | 5,400 |
| Apr 8, 2026 | 329.00 | 333.00 | 329.00 | 330.00 | 330.00 | 0.30% | 21,300 |
| Apr 7, 2026 | 327.00 | 329.00 | 326.00 | 329.00 | 329.00 | 0.61% | 5,500 |
| Apr 6, 2026 | 327.00 | 329.00 | 327.00 | 327.00 | 327.00 | - | 4,800 |
| Apr 3, 2026 | 329.00 | 330.00 | 324.00 | 327.00 | 327.00 | -0.61% | 21,100 |
| Apr 2, 2026 | 334.00 | 334.00 | 327.00 | 329.00 | 329.00 | -1.50% | 21,700 |
| Apr 1, 2026 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 1.21% | 18,100 |
| Mar 31, 2026 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | -0.60% | 6,600 |
| Mar 30, 2026 | 320.00 | 335.00 | 320.00 | 332.00 | 332.00 | -4.32% | 22,500 |
| Mar 27, 2026 | 346.00 | 348.00 | 345.00 | 347.00 | 335.00 | -0.57% | 11,800 |
| Mar 26, 2026 | 350.00 | 350.00 | 343.00 | 349.00 | 336.93 | 0.58% | 10,900 |
| Mar 25, 2026 | 340.00 | 348.00 | 340.00 | 347.00 | 335.00 | 2.36% | 15,100 |
| Mar 24, 2026 | 338.00 | 340.00 | 335.00 | 339.00 | 327.28 | 1.19% | 4,700 |
| Mar 23, 2026 | 340.00 | 342.00 | 335.00 | 335.00 | 323.41 | -2.05% | 12,400 |
| Mar 19, 2026 | 340.00 | 343.00 | 339.00 | 342.00 | 330.17 | -0.58% | 6,100 |
| Mar 18, 2026 | 343.00 | 344.00 | 340.00 | 344.00 | 332.10 | 0.88% | 12,100 |
| Mar 17, 2026 | 343.00 | 344.00 | 341.00 | 341.00 | 329.21 | 0.29% | 5,100 |
| Mar 16, 2026 | 339.00 | 341.00 | 338.00 | 340.00 | 328.24 | -0.58% | 10,200 |
| Mar 13, 2026 | 342.00 | 345.00 | 340.00 | 342.00 | 330.17 | -1.16% | 7,800 |
| Mar 12, 2026 | 343.00 | 346.00 | 343.00 | 346.00 | 334.03 | -0.29% | 2,000 |
| Mar 11, 2026 | 345.00 | 350.00 | 343.00 | 347.00 | 335.00 | 0.58% | 19,700 |
| Mar 10, 2026 | 341.00 | 348.00 | 339.00 | 345.00 | 333.07 | 2.68% | 21,300 |
| Mar 9, 2026 | 343.00 | 343.00 | 335.00 | 336.00 | 324.38 | -2.89% | 47,900 |
| Mar 6, 2026 | 340.00 | 351.00 | 340.00 | 346.00 | 334.03 | 0.58% | 23,800 |
| Mar 5, 2026 | 348.00 | 349.00 | 335.00 | 344.00 | 332.10 | 1.18% | 29,300 |
| Mar 4, 2026 | 341.00 | 345.00 | 339.00 | 340.00 | 328.24 | -2.02% | 47,500 |
| Mar 3, 2026 | 356.00 | 356.00 | 345.00 | 347.00 | 335.00 | -2.53% | 31,300 |
| Mar 2, 2026 | 359.00 | 359.00 | 354.00 | 356.00 | 343.69 | -0.84% | 22,300 |
| Feb 27, 2026 | 359.00 | 360.00 | 356.00 | 359.00 | 346.59 | - | 14,600 |
| Feb 26, 2026 | 358.00 | 361.00 | 355.00 | 359.00 | 346.59 | -0.55% | 22,700 |
| Feb 25, 2026 | 365.00 | 365.00 | 361.00 | 361.00 | 348.52 | -0.55% | 15,300 |
| Feb 24, 2026 | 355.00 | 364.00 | 354.00 | 363.00 | 350.45 | 2.54% | 41,900 |
| Feb 20, 2026 | 352.00 | 355.00 | 350.00 | 354.00 | 341.76 | 0.57% | 7,700 |
| Feb 19, 2026 | 353.00 | 355.00 | 352.00 | 352.00 | 339.83 | -0.85% | 6,900 |
| Feb 18, 2026 | 354.00 | 357.00 | 351.00 | 355.00 | 342.72 | 0.57% | 16,900 |
| Feb 17, 2026 | 353.00 | 353.00 | 341.00 | 353.00 | 340.79 | 0.28% | 50,700 |
| Feb 16, 2026 | 347.00 | 353.00 | 345.00 | 352.00 | 339.83 | 1.15% | 43,600 |
| Feb 13, 2026 | 352.00 | 352.00 | 346.00 | 348.00 | 335.97 | -0.85% | 42,600 |
| Feb 12, 2026 | 348.00 | 351.00 | 346.00 | 351.00 | 338.86 | 1.45% | 37,100 |
| Feb 10, 2026 | 346.00 | 347.00 | 341.00 | 346.00 | 334.03 | 0.58% | 22,500 |
| Feb 9, 2026 | 343.00 | 345.00 | 338.00 | 344.00 | 332.10 | 1.78% | 61,500 |
| Feb 6, 2026 | 342.00 | 343.00 | 335.00 | 338.00 | 326.31 | -0.29% | 21,400 |
| Feb 5, 2026 | 341.00 | 343.00 | 338.00 | 339.00 | 327.28 | -0.29% | 9,400 |
| Feb 4, 2026 | 339.00 | 341.00 | 338.00 | 340.00 | 328.24 | -0.29% | 5,700 |
| Feb 3, 2026 | 339.00 | 342.00 | 333.00 | 341.00 | 329.21 | 2.10% | 21,400 |
| Feb 2, 2026 | 339.00 | 341.00 | 334.00 | 334.00 | 322.45 | -1.47% | 15,500 |
| Jan 30, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 327.28 | 1.19% | 9,300 |
| Jan 29, 2026 | 336.00 | 337.00 | 334.00 | 335.00 | 323.41 | -0.30% | 126,300 |
| Jan 28, 2026 | 340.00 | 340.00 | 335.00 | 336.00 | 324.38 | -0.30% | 10,500 |
| Jan 27, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 325.35 | -1.46% | 12,700 |
| Jan 26, 2026 | 341.00 | 342.00 | 333.00 | 342.00 | 330.17 | - | 32,200 |
| Jan 23, 2026 | 343.00 | 344.00 | 341.00 | 342.00 | 330.17 | 0.29% | 5,500 |
| Jan 22, 2026 | 344.00 | 344.00 | 340.00 | 341.00 | 329.21 | -0.29% | 10,900 |
| Jan 21, 2026 | 340.00 | 343.00 | 339.00 | 342.00 | 330.17 | - | 8,600 |
| Jan 20, 2026 | 344.00 | 344.00 | 340.00 | 342.00 | 330.17 | - | 36,600 |
| Jan 19, 2026 | 339.00 | 343.00 | 339.00 | 342.00 | 330.17 | 0.88% | 19,200 |
| Jan 16, 2026 | 340.00 | 341.00 | 338.00 | 339.00 | 327.28 | 0.59% | 20,200 |
| Jan 15, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 325.35 | 0.30% | 6,700 |
| Jan 14, 2026 | 337.00 | 339.00 | 333.00 | 336.00 | 324.38 | -0.59% | 23,200 |
| Jan 13, 2026 | 339.00 | 340.00 | 337.00 | 338.00 | 326.31 | 0.30% | 19,500 |
| Jan 9, 2026 | 337.00 | 338.00 | 336.00 | 337.00 | 325.35 | - | 6,300 |
| Jan 8, 2026 | 339.00 | 339.00 | 336.00 | 337.00 | 325.35 | -0.30% | 6,600 |
| Jan 7, 2026 | 338.00 | 339.00 | 335.00 | 338.00 | 326.31 | 0.30% | 12,100 |
| Jan 6, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 325.35 | 0.30% | 29,000 |
| Jan 5, 2026 | 337.00 | 337.00 | 334.00 | 336.00 | 324.38 | 0.60% | 18,800 |
| Dec 30, 2025 | 330.00 | 335.00 | 329.00 | 334.00 | 322.45 | 1.21% | 35,700 |
| Dec 29, 2025 | 330.00 | 330.00 | 327.00 | 330.00 | 318.59 | - | 24,000 |
| Dec 26, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 318.59 | - | 30,700 |
| Dec 25, 2025 | 329.00 | 330.00 | 324.00 | 330.00 | 318.59 | 0.61% | 140,400 |
| Dec 24, 2025 | 328.00 | 329.00 | 324.00 | 328.00 | 316.66 | 0.31% | 17,400 |
| Dec 23, 2025 | 328.00 | 329.00 | 324.00 | 327.00 | 315.69 | -0.30% | 16,000 |
| Dec 22, 2025 | 330.00 | 331.00 | 324.00 | 328.00 | 316.66 | -0.91% | 31,000 |
| Dec 19, 2025 | 329.00 | 331.00 | 326.00 | 331.00 | 319.55 | 1.53% | 41,300 |
| Dec 18, 2025 | 324.00 | 327.00 | 324.00 | 326.00 | 314.73 | 0.62% | 27,700 |
| Dec 17, 2025 | 327.00 | 329.00 | 323.00 | 324.00 | 312.80 | -0.61% | 23,000 |
| Dec 16, 2025 | 330.00 | 330.00 | 322.00 | 326.00 | 314.73 | -1.21% | 62,600 |
| Dec 15, 2025 | 326.00 | 330.00 | 326.00 | 330.00 | 318.59 | 0.92% | 15,500 |
| Dec 12, 2025 | 326.00 | 328.00 | 326.00 | 327.00 | 315.69 | - | 14,100 |
| Dec 11, 2025 | 329.00 | 330.00 | 327.00 | 327.00 | 315.69 | -0.61% | 12,400 |
| Dec 10, 2025 | 329.00 | 331.00 | 328.00 | 329.00 | 317.62 | 0.30% | 11,200 |
| Dec 9, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 316.66 | - | 17,400 |
| Dec 8, 2025 | 326.00 | 328.00 | 326.00 | 328.00 | 316.66 | 0.92% | 13,000 |
| Dec 5, 2025 | 328.00 | 330.00 | 325.00 | 325.00 | 313.76 | -0.91% | 18,900 |
| Dec 4, 2025 | 317.00 | 328.00 | 317.00 | 328.00 | 316.66 | 3.80% | 135,500 |
| Dec 3, 2025 | 326.00 | 329.00 | 311.00 | 316.00 | 305.07 | -3.07% | 101,900 |
| Dec 2, 2025 | 333.00 | 333.00 | 318.00 | 326.00 | 314.73 | -2.10% | 42,000 |
| Dec 1, 2025 | 338.00 | 338.00 | 333.00 | 333.00 | 321.48 | -1.19% | 33,800 |