Ozu Corporation (TYO:7487)
Japan
· Delayed Price · Currency is JPY 1,889.00
+4.00 (0.21%)
Apr 28, 2026, 3:30 PM JST
Ozu Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,885.00 | 1,891.00 | 1,871.00 | 1,889.00 | 1,889.00 | 0.21% | 30,000 |
| Apr 27, 2026 | 1,898.00 | 1,906.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.63% | 25,600 |
| Apr 24, 2026 | 1,923.00 | 1,929.00 | 1,878.00 | 1,897.00 | 1,897.00 | -1.30% | 31,300 |
| Apr 23, 2026 | 1,941.00 | 1,956.00 | 1,921.00 | 1,922.00 | 1,922.00 | -0.98% | 14,100 |
| Apr 22, 2026 | 1,941.00 | 1,956.00 | 1,941.00 | 1,941.00 | 1,941.00 | -0.10% | 4,800 |
| Apr 21, 2026 | 1,963.00 | 1,968.00 | 1,942.00 | 1,943.00 | 1,943.00 | -1.52% | 17,200 |
| Apr 20, 2026 | 1,985.00 | 1,986.00 | 1,960.00 | 1,973.00 | 1,973.00 | -0.25% | 12,700 |
| Apr 17, 2026 | 1,977.00 | 1,988.00 | 1,975.00 | 1,978.00 | 1,978.00 | 0.05% | 8,900 |
| Apr 16, 2026 | 1,955.00 | 1,978.00 | 1,955.00 | 1,977.00 | 1,977.00 | 1.13% | 13,100 |
| Apr 15, 2026 | 1,972.00 | 1,980.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.31% | 16,100 |
| Apr 14, 2026 | 1,949.00 | 1,978.00 | 1,947.00 | 1,961.00 | 1,961.00 | 0.56% | 19,500 |
| Apr 13, 2026 | 1,978.00 | 1,982.00 | 1,939.00 | 1,950.00 | 1,950.00 | -0.76% | 25,900 |
| Apr 10, 2026 | 1,990.00 | 1,999.00 | 1,955.00 | 1,965.00 | 1,965.00 | -1.26% | 25,800 |
| Apr 9, 2026 | 1,984.00 | 2,016.00 | 1,976.00 | 1,990.00 | 1,990.00 | 0.91% | 31,500 |
| Apr 8, 2026 | 1,965.00 | 1,986.00 | 1,964.00 | 1,972.00 | 1,972.00 | 1.08% | 26,100 |
| Apr 7, 2026 | 1,940.00 | 1,960.00 | 1,939.00 | 1,951.00 | 1,951.00 | 0.62% | 19,700 |
| Apr 6, 2026 | 1,920.00 | 1,939.00 | 1,919.00 | 1,939.00 | 1,939.00 | 1.09% | 19,900 |
| Apr 3, 2026 | 1,902.00 | 1,922.00 | 1,902.00 | 1,918.00 | 1,918.00 | 0.63% | 17,300 |
| Apr 2, 2026 | 1,900.00 | 1,911.00 | 1,896.00 | 1,906.00 | 1,906.00 | 1.11% | 18,200 |
| Apr 1, 2026 | 1,877.00 | 1,896.00 | 1,865.00 | 1,885.00 | 1,885.00 | 1.67% | 23,400 |
| Mar 31, 2026 | 1,850.00 | 1,869.00 | 1,850.00 | 1,854.00 | 1,854.00 | 0.22% | 14,300 |
| Mar 30, 2026 | 1,840.00 | 1,862.00 | 1,836.00 | 1,850.00 | 1,850.00 | 0.49% | 16,600 |
| Mar 27, 2026 | 1,840.00 | 1,848.00 | 1,837.00 | 1,841.00 | 1,841.00 | 0.05% | 8,500 |
| Mar 26, 2026 | 1,844.00 | 1,848.00 | 1,826.00 | 1,840.00 | 1,840.00 | -0.27% | 5,200 |
| Mar 25, 2026 | 1,822.00 | 1,848.00 | 1,822.00 | 1,845.00 | 1,845.00 | 1.26% | 6,200 |
| Mar 24, 2026 | 1,837.00 | 1,837.00 | 1,821.00 | 1,822.00 | 1,822.00 | 0.16% | 4,100 |
| Mar 23, 2026 | 1,825.00 | 1,827.00 | 1,815.00 | 1,819.00 | 1,819.00 | -1.46% | 13,100 |
| Mar 19, 2026 | 1,856.00 | 1,860.00 | 1,846.00 | 1,846.00 | 1,846.00 | -0.70% | 5,000 |
| Mar 18, 2026 | 1,849.00 | 1,859.00 | 1,848.00 | 1,859.00 | 1,859.00 | 0.54% | 4,800 |
| Mar 17, 2026 | 1,848.00 | 1,850.00 | 1,844.00 | 1,849.00 | 1,849.00 | 0.33% | 5,000 |
| Mar 16, 2026 | 1,869.00 | 1,869.00 | 1,842.00 | 1,843.00 | 1,843.00 | -0.43% | 7,200 |
| Mar 13, 2026 | 1,847.00 | 1,859.00 | 1,838.00 | 1,851.00 | 1,851.00 | 0.33% | 4,300 |
| Mar 12, 2026 | 1,866.00 | 1,866.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.13% | 5,400 |
| Mar 11, 2026 | 1,855.00 | 1,866.00 | 1,855.00 | 1,866.00 | 1,866.00 | 0.59% | 5,700 |
| Mar 10, 2026 | 1,847.00 | 1,855.00 | 1,837.00 | 1,855.00 | 1,855.00 | 1.64% | 5,300 |
| Mar 9, 2026 | 1,837.00 | 1,837.00 | 1,812.00 | 1,825.00 | 1,825.00 | -0.76% | 9,300 |
| Mar 6, 2026 | 1,840.00 | 1,857.00 | 1,827.00 | 1,839.00 | 1,839.00 | -0.16% | 4,200 |
| Mar 5, 2026 | 1,853.00 | 1,863.00 | 1,840.00 | 1,842.00 | 1,842.00 | 1.60% | 8,600 |
| Mar 4, 2026 | 1,852.00 | 1,852.00 | 1,810.00 | 1,813.00 | 1,813.00 | -2.63% | 24,600 |
| Mar 3, 2026 | 1,869.00 | 1,869.00 | 1,861.00 | 1,862.00 | 1,862.00 | -0.37% | 8,400 |
| Mar 2, 2026 | 1,868.00 | 1,870.00 | 1,857.00 | 1,869.00 | 1,869.00 | 0.54% | 7,400 |
| Feb 27, 2026 | 1,869.00 | 1,870.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.16% | 10,800 |
| Feb 26, 2026 | 1,855.00 | 1,863.00 | 1,853.00 | 1,862.00 | 1,862.00 | 0.27% | 7,800 |
| Feb 25, 2026 | 1,862.00 | 1,863.00 | 1,852.00 | 1,857.00 | 1,857.00 | -0.21% | 7,000 |
| Feb 24, 2026 | 1,855.00 | 1,865.00 | 1,854.00 | 1,861.00 | 1,861.00 | -0.11% | 9,900 |
| Feb 20, 2026 | 1,865.00 | 1,866.00 | 1,858.00 | 1,863.00 | 1,863.00 | -0.11% | 8,300 |
| Feb 19, 2026 | 1,857.00 | 1,875.00 | 1,857.00 | 1,865.00 | 1,865.00 | 0.32% | 11,300 |
| Feb 18, 2026 | 1,848.00 | 1,864.00 | 1,847.00 | 1,859.00 | 1,859.00 | 0.70% | 8,300 |
| Feb 17, 2026 | 1,840.00 | 1,846.00 | 1,832.00 | 1,846.00 | 1,846.00 | 0.38% | 7,500 |
| Feb 16, 2026 | 1,831.00 | 1,839.00 | 1,830.00 | 1,839.00 | 1,839.00 | 0.49% | 9,900 |
| Feb 13, 2026 | 1,829.00 | 1,830.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.05% | 4,400 |
| Feb 12, 2026 | 1,822.00 | 1,829.00 | 1,820.00 | 1,829.00 | 1,829.00 | 0.27% | 8,600 |
| Feb 10, 2026 | 1,823.00 | 1,825.00 | 1,820.00 | 1,824.00 | 1,824.00 | 0.22% | 6,100 |
| Feb 9, 2026 | 1,824.00 | 1,829.00 | 1,818.00 | 1,820.00 | 1,820.00 | - | 12,000 |
| Feb 6, 2026 | 1,820.00 | 1,820.00 | 1,818.00 | 1,820.00 | 1,820.00 | 0.05% | 4,400 |
| Feb 5, 2026 | 1,819.00 | 1,819.00 | 1,815.00 | 1,819.00 | 1,819.00 | - | 4,700 |
| Feb 4, 2026 | 1,813.00 | 1,819.00 | 1,812.00 | 1,819.00 | 1,819.00 | 0.33% | 8,100 |
| Feb 3, 2026 | 1,811.00 | 1,814.00 | 1,808.00 | 1,813.00 | 1,813.00 | 0.06% | 6,400 |
| Feb 2, 2026 | 1,814.00 | 1,814.00 | 1,807.00 | 1,812.00 | 1,812.00 | 0.33% | 7,900 |
| Jan 30, 2026 | 1,798.00 | 1,806.00 | 1,797.00 | 1,806.00 | 1,806.00 | 0.44% | 6,700 |
| Jan 29, 2026 | 1,797.00 | 1,798.00 | 1,789.00 | 1,798.00 | 1,798.00 | 0.06% | 7,600 |
| Jan 28, 2026 | 1,803.00 | 1,804.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.33% | 8,100 |
| Jan 27, 2026 | 1,805.00 | 1,805.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.11% | 5,500 |
| Jan 26, 2026 | 1,804.00 | 1,806.00 | 1,804.00 | 1,805.00 | 1,805.00 | 0.06% | 4,100 |
| Jan 23, 2026 | 1,801.00 | 1,804.00 | 1,800.00 | 1,804.00 | 1,804.00 | 0.11% | 7,100 |
| Jan 22, 2026 | 1,798.00 | 1,802.00 | 1,798.00 | 1,802.00 | 1,802.00 | 0.22% | 5,700 |
| Jan 21, 2026 | 1,798.00 | 1,800.00 | 1,796.00 | 1,798.00 | 1,798.00 | -0.06% | 5,200 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,796.00 | 1,799.00 | 1,799.00 | -0.06% | 6,100 |
| Jan 19, 2026 | 1,792.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.56% | 12,900 |
| Jan 16, 2026 | 1,790.00 | 1,792.00 | 1,786.00 | 1,790.00 | 1,790.00 | - | 6,800 |
| Jan 15, 2026 | 1,785.00 | 1,790.00 | 1,783.00 | 1,790.00 | 1,790.00 | 0.28% | 6,200 |
| Jan 14, 2026 | 1,782.00 | 1,787.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.22% | 9,700 |
| Jan 13, 2026 | 1,793.00 | 1,793.00 | 1,780.00 | 1,781.00 | 1,781.00 | 0.06% | 26,800 |
| Jan 9, 2026 | 1,782.00 | 1,789.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.11% | 12,800 |
| Jan 8, 2026 | 1,785.00 | 1,786.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.22% | 8,800 |
| Jan 7, 2026 | 1,781.00 | 1,786.00 | 1,780.00 | 1,786.00 | 1,786.00 | 0.28% | 14,200 |
| Jan 6, 2026 | 1,782.00 | 1,784.00 | 1,778.00 | 1,781.00 | 1,781.00 | 0.06% | 8,000 |
| Jan 5, 2026 | 1,780.00 | 1,781.00 | 1,776.00 | 1,780.00 | 1,780.00 | - | 9,600 |
| Dec 30, 2025 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,780.00 | 0.06% | 4,600 |
| Dec 29, 2025 | 1,775.00 | 1,779.00 | 1,770.00 | 1,779.00 | 1,779.00 | 0.51% | 7,200 |
| Dec 26, 2025 | 1,764.00 | 1,770.00 | 1,762.00 | 1,770.00 | 1,770.00 | 0.06% | 9,500 |
| Dec 25, 2025 | 1,767.00 | 1,769.00 | 1,762.00 | 1,769.00 | 1,769.00 | 0.17% | 5,800 |
| Dec 24, 2025 | 1,761.00 | 1,766.00 | 1,760.00 | 1,766.00 | 1,766.00 | 0.34% | 5,700 |
| Dec 23, 2025 | 1,760.00 | 1,760.00 | 1,758.00 | 1,760.00 | 1,760.00 | - | 6,900 |
| Dec 22, 2025 | 1,759.00 | 1,760.00 | 1,756.00 | 1,760.00 | 1,760.00 | 0.06% | 5,700 |
| Dec 19, 2025 | 1,756.00 | 1,759.00 | 1,755.00 | 1,759.00 | 1,759.00 | 0.34% | 3,100 |
| Dec 18, 2025 | 1,757.00 | 1,757.00 | 1,752.00 | 1,753.00 | 1,753.00 | -0.17% | 3,500 |
| Dec 17, 2025 | 1,751.00 | 1,756.00 | 1,751.00 | 1,756.00 | 1,756.00 | 0.17% | 3,900 |
| Dec 16, 2025 | 1,755.00 | 1,757.00 | 1,751.00 | 1,753.00 | 1,753.00 | -0.17% | 4,000 |
| Dec 15, 2025 | 1,755.00 | 1,756.00 | 1,751.00 | 1,756.00 | 1,756.00 | 0.11% | 4,600 |
| Dec 12, 2025 | 1,752.00 | 1,755.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.11% | 4,100 |
| Dec 11, 2025 | 1,751.00 | 1,755.00 | 1,747.00 | 1,752.00 | 1,752.00 | -0.11% | 6,600 |
| Dec 10, 2025 | 1,751.00 | 1,754.00 | 1,747.00 | 1,754.00 | 1,754.00 | 0.06% | 4,300 |
| Dec 9, 2025 | 1,750.00 | 1,755.00 | 1,749.00 | 1,753.00 | 1,753.00 | 0.17% | 3,800 |
| Dec 8, 2025 | 1,760.00 | 1,760.00 | 1,747.00 | 1,750.00 | 1,750.00 | -0.57% | 12,800 |
| Dec 5, 2025 | 1,749.00 | 1,760.00 | 1,748.00 | 1,760.00 | 1,760.00 | 0.86% | 7,200 |
| Dec 4, 2025 | 1,747.00 | 1,747.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.17% | 4,000 |
| Dec 3, 2025 | 1,741.00 | 1,748.00 | 1,741.00 | 1,748.00 | 1,748.00 | 0.40% | 4,100 |
| Dec 2, 2025 | 1,741.00 | 1,746.00 | 1,740.00 | 1,741.00 | 1,741.00 | - | 5,400 |
| Dec 1, 2025 | 1,749.00 | 1,749.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 4,400 |