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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	352	354	354	355	350	7,700
February 19, 2026	353	352	352	355	352	6,900
February 18, 2026	354	355	355	357	351	16,900
February 17, 2026	353	353	353	353	341	50,700
February 16, 2026	347	352	352	353	345	43,600
February 13, 2026	352	348	348	352	346	42,600
February 12, 2026	348	351	351	351	346	37,100
February 10, 2026	346	346	346	347	341	22,500
February 09, 2026	343	344	344	345	338	61,500
February 06, 2026	342	338	338	343	335	21,400
February 05, 2026	341	339	339	343	338	9,400
February 04, 2026	339	340	340	341	338	5,700
February 03, 2026	339	341	341	342	333	21,400
February 02, 2026	339	334	334	341	334	15,500
January 30, 2026	335	339	339	339	335	9,300
January 29, 2026	336	335	335	337	334	126,300
January 28, 2026	340	336	336	340	335	10,500
January 27, 2026	340	337	337	340	336	12,700
January 26, 2026	341	342	342	342	333	32,200
January 23, 2026	343	342	342	344	341	5,500
January 22, 2026	344	341	341	344	340	10,900
January 21, 2026	340	342	342	343	339	8,600
January 20, 2026	344	342	342	344	340	36,600
January 19, 2026	339	342	342	343	339	19,200
January 16, 2026	340	339	339	341	338	20,200
January 15, 2026	338	337	337	339	337	6,700
January 14, 2026	337	336	336	339	333	23,200
January 13, 2026	339	338	338	340	337	19,500
January 09, 2026	337	337	337	338	336	6,300
January 08, 2026	339	337	337	339	336	6,600
January 07, 2026	338	338	338	339	335	12,100
January 06, 2026	340	337	337	340	336	29,000
January 05, 2026	337	336	336	337	334	18,800
December 30, 2025	330	334	334	335	329	35,700
December 29, 2025	330	330	330	330	327	24,000
December 26, 2025	330	330	330	331	326	30,700
December 25, 2025	329	330	330	330	324	140,400
December 24, 2025	328	328	328	329	324	17,400
December 23, 2025	328	327	327	329	324	16,000
December 22, 2025	330	328	328	331	324	31,000
December 19, 2025	329	331	331	331	326	41,300
December 18, 2025	324	326	326	327	324	27,700
December 17, 2025	327	324	324	329	323	23,000
December 16, 2025	330	326	326	330	322	62,600
December 15, 2025	326	330	330	330	326	15,500
December 12, 2025	326	327	327	328	326	14,100
December 11, 2025	329	327	327	330	327	12,400
December 10, 2025	329	329	329	331	328	11,200
December 09, 2025	328	328	328	330	326	17,400
December 08, 2025	326	328	328	328	326	13,000
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

OIZUMI Corporation (6428.T) JPX