OIZUMI Corporation - 6428.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	328	325	325	330	325	18,900
December 04, 2025	317	328	328	328	317	135,500
December 03, 2025	326	316	316	329	311	101,900
December 02, 2025	333	326	326	333	318	42,000
December 01, 2025	338	333	333	338	333	33,300
November 28, 2025	338	337	337	338	332	15,700
November 27, 2025	333	337	337	338	333	17,700
November 26, 2025	335	333	333	337	332	15,100
November 25, 2025	335	331	331	335	330	10,600
November 21, 2025	334	336	336	337	332	10,000
November 20, 2025	337	334	334	337	331	6,500
November 19, 2025	337	335	335	337	329	18,000
November 18, 2025	325	336	336	338	325	63,300
November 17, 2025	327	326	326	333	325	41,000
November 14, 2025	324	326	326	328	322	23,400
November 13, 2025	323	324	324	326	322	9,800
November 12, 2025	321	323	323	326	321	10,300
November 11, 2025	321	321	321	329	319	28,100
November 10, 2025	319	321	321	321	319	3,900
November 07, 2025	316	319	319	320	316	10,900
November 06, 2025	316	316	316	320	316	15,000
November 05, 2025	316	316	316	320	316	15,000
November 04, 2025	319	316	316	320	316	10,200
October 31, 2025	325	324	324	325	322	6,100
October 30, 2025	322	325	325	326	320	19,500
October 29, 2025	325	320	320	325	320	8,500
October 28, 2025	325	323	323	325	323	5,800
October 27, 2025	323	329	329	329	322	17,300
October 24, 2025	322	326	326	326	322	6,800
October 23, 2025	323	326	326	326	322	6,100
October 22, 2025	326	326	326	328	323	14,800
October 21, 2025	326	325	325	328	323	15,200
October 20, 2025	328	326	326	328	323	18,600
October 17, 2025	320	323	323	324	320	18,000
October 16, 2025	320	321	321	325	320	55,200
October 15, 2025	318	317	317	318	316	3,200
October 14, 2025	316	315	315	319	315	18,100
October 10, 2025	320	319	319	320	317	7,100
October 09, 2025	321	320	320	323	318	9,600
October 08, 2025	320	319	319	321	317	24,600
October 07, 2025	319	320	320	320	319	3,200
October 06, 2025	320	319	319	320	319	10,800
October 03, 2025	322	320	320	322	320	6,300
October 02, 2025	319	319	319	321	317	11,500
October 01, 2025	320	319	319	321	319	10,600
September 30, 2025	322	320	320	322	319	15,800
September 29, 2025	324	322	322	325	321	20,600
September 26, 2025	323	323	323	323	321	7,600
September 25, 2025	322	322	322	323	322	37,400
September 24, 2025	323	322	322	324	320	4,800
September 22, 2025	320	322	322	323	320	12,200
September 19, 2025	323	320	320	324	320	11,700
September 18, 2025	324	323	323	326	321	14,100
September 17, 2025	323	325	325	326	322	14,100
September 16, 2025	328	326	326	328	322	13,300
September 12, 2025	322	326	326	333	322	75,000
September 11, 2025	320	324	324	324	319	28,600
September 10, 2025	319	319	319	321	318	10,700
September 09, 2025	322	319	319	323	319	13,300
September 08, 2025	330	321	321	330	321	86,800

OIZUMI Corporation (6428.T) JPX