Oomitsu Co., Ltd. - 3160.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	589	592	592	596	589	30,100
September 25, 2025	576	591	591	598	576	115,800
September 24, 2025	592	598	598	598	588	72,800
September 22, 2025	598	592	592	598	592	38,300
September 19, 2025	599	598	598	599	597	17,300
September 18, 2025	596	599	599	599	595	11,700
September 17, 2025	600	596	596	600	596	11,700
September 16, 2025	597	598	598	600	597	20,900
September 12, 2025	598	598	598	598	595	13,700
September 11, 2025	597	595	595	597	595	14,600
September 10, 2025	595	597	597	597	594	18,100
September 09, 2025	593	595	595	595	593	17,800
September 08, 2025	593	591	591	594	591	18,500
September 05, 2025	590	593	593	593	590	11,700
September 04, 2025	590	591	591	593	590	12,200
September 03, 2025	592	590	590	592	590	13,000
September 02, 2025	590	592	592	593	590	16,600
September 01, 2025	589	592	592	592	588	17,400
August 29, 2025	584	589	589	593	582	54,600
August 28, 2025	579	584	584	584	578	14,200
August 27, 2025	577	579	579	580	577	11,800
August 26, 2025	580	577	577	582	577	24,900
August 25, 2025	585	580	580	585	580	32,600
August 22, 2025	584	585	585	586	583	19,900
August 21, 2025	584	584	584	586	583	32,700
August 20, 2025	584	584	584	584	582	16,100
August 19, 2025	579	583	583	583	579	14,100
August 18, 2025	578	579	579	581	578	17,200
August 15, 2025	580	578	578	581	578	14,200
August 14, 2025	580	579	579	580	577	17,600
August 13, 2025	580	578	578	580	578	19,400
August 12, 2025	582	580	580	584	580	21,400
August 08, 2025	581	582	582	584	581	16,400
August 07, 2025	580	580	580	583	580	24,300
August 06, 2025	579	577	577	580	577	22,600
August 05, 2025	578	577	577	579	573	26,400
August 04, 2025	574	578	578	578	573	16,100
August 01, 2025	572	574	574	575	571	16,000
July 31, 2025	575	572	572	575	572	14,100
July 30, 2025	574	573	573	576	573	13,700
July 29, 2025	576	574	574	579	573	29,800
July 28, 2025	569	575	575	575	568	27,800
July 25, 2025	565	569	569	569	565	19,200
July 24, 2025	563	565	565	566	563	10,900
July 23, 2025	563	563	563	568	561	32,800
July 22, 2025	566	563	563	567	561	28,500
July 18, 2025	565	559	559	565	559	24,700
July 17, 2025	560	560	560	561	556	23,900
July 16, 2025	559	559	559	561	556	16,100
July 15, 2025	564	555	555	564	555	63,000
July 14, 2025	556	561	561	561	556	30,300
July 11, 2025	556	557	557	557	555	22,100
July 10, 2025	555	555	555	556	554	14,900
July 09, 2025	554	555	555	555	553	12,900
July 08, 2025	551	554	554	554	551	14,300
July 07, 2025	552	552	552	553	552	9,900
July 04, 2025	552	551	551	553	551	13,100
July 03, 2025	550	554	554	554	550	17,800
July 02, 2025	548	552	552	552	548	23,700
July 01, 2025	554	550	550	555	550	44,700

Oomitsu Co., Ltd. (3160.T) JPX