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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	315	317	317	318	315	17,600
September 04, 2025	317	317	317	317	315	15,500
September 03, 2025	316	317	317	317	315	8,600
September 02, 2025	315	317	317	318	315	13,600
September 01, 2025	317	316	316	317	315	4,600
August 29, 2025	318	316	316	318	315	12,500
August 28, 2025	316	316	316	317	315	8,200
August 27, 2025	315	316	316	318	315	15,900
August 26, 2025	318	317	317	318	315	14,400
August 25, 2025	315	316	316	318	315	17,000
August 22, 2025	317	315	315	317	315	11,300
August 21, 2025	314	314	314	316	313	29,300
August 20, 2025	316	315	315	318	315	10,100
August 19, 2025	316	315	315	319	314	58,500
August 18, 2025	318	317	317	319	315	41,600
August 15, 2025	319	317	317	319	317	5,900
August 14, 2025	316	319	319	319	316	14,300
August 13, 2025	320	317	317	320	316	14,900
August 12, 2025	321	318	318	321	314	92,900
August 08, 2025	322	324	324	324	320	67,800
August 07, 2025	322	320	320	322	319	21,200
August 06, 2025	320	322	322	322	320	13,500
August 05, 2025	320	320	320	321	318	33,600
August 04, 2025	321	320	320	321	317	14,800
August 01, 2025	320	323	323	325	320	20,200
July 31, 2025	319	321	321	322	319	17,600
July 30, 2025	322	322	322	322	320	10,500
July 29, 2025	321	322	322	323	318	12,700
July 28, 2025	321	322	322	322	320	12,100
July 25, 2025	318	321	321	321	317	8,900
July 24, 2025	321	320	320	322	319	15,100
July 23, 2025	319	321	321	325	319	32,900
July 22, 2025	320	319	319	321	318	16,000
July 18, 2025	318	320	320	320	318	3,900
July 17, 2025	320	320	320	320	318	7,800
July 16, 2025	317	320	320	320	317	11,400
July 15, 2025	318	317	317	319	315	24,500
July 14, 2025	319	317	317	319	314	53,200
July 11, 2025	320	316	316	320	315	62,000
July 10, 2025	323	319	319	326	318	34,000
July 09, 2025	322	324	324	325	321	6,100
July 08, 2025	324	322	322	324	319	7,500
July 07, 2025	320	324	324	324	320	8,600
July 04, 2025	325	324	324	327	321	15,500
July 03, 2025	320	325	325	325	319	27,700
July 02, 2025	321	321	321	324	316	26,400
July 01, 2025	321	321	321	324	319	12,500

OIZUMI Corporation (6428.T) JPX