OM2 Network Co.,Ltd. - 7614.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,505	1,498	1,498	1,505	1,497	4,600
September 04, 2025	1,495	1,505	1,505	1,505	1,495	900
September 03, 2025	1,497	1,495	1,495	1,499	1,489	1,800
September 02, 2025	1,493	1,504	1,504	1,504	1,493	1,600
September 01, 2025	1,495	1,495	1,495	1,500	1,495	1,500
August 29, 2025	1,487	1,495	1,495	1,495	1,487	800
August 28, 2025	1,491	1,490	1,490	1,494	1,490	1,700
August 27, 2025	1,500	1,494	1,494	1,501	1,494	1,400
August 26, 2025	1,496	1,497	1,497	1,503	1,494	1,700
August 25, 2025	1,505	1,503	1,503	1,505	1,494	1,200
August 22, 2025	1,493	1,500	1,500	1,500	1,493	2,600
August 21, 2025	1,505	1,505	1,505	1,505	1,505	0
August 20, 2025	1,492	1,505	1,505	1,505	1,490	4,200
August 19, 2025	1,489	1,490	1,490	1,492	1,489	1,100
August 18, 2025	1,493	1,489	1,489	1,493	1,489	700
August 15, 2025	1,489	1,493	1,493	1,493	1,489	1,800
August 14, 2025	1,486	1,489	1,489	1,489	1,485	2,600
August 13, 2025	1,488	1,490	1,490	1,490	1,487	1,600
August 12, 2025	1,491	1,495	1,495	1,496	1,485	3,500
August 08, 2025	1,495	1,489	1,489	1,495	1,489	1,800
August 07, 2025	1,488	1,485	1,485	1,488	1,484	1,300
August 06, 2025	1,485	1,488	1,488	1,488	1,485	1,800
August 05, 2025	1,500	1,485	1,485	1,500	1,484	2,500
August 04, 2025	1,489	1,504	1,504	1,504	1,489	800
August 01, 2025	1,482	1,493	1,493	1,504	1,481	4,300
July 31, 2025	1,481	1,504	1,504	1,504	1,479	16,600
July 30, 2025	1,468	1,490	1,490	1,504	1,468	13,900
July 29, 2025	1,531	1,548	1,548	1,548	1,518	9,900
July 28, 2025	1,515	1,527	1,527	1,540	1,505	7,800
July 25, 2025	1,505	1,495	1,495	1,505	1,492	8,100
July 24, 2025	1,500	1,508	1,508	1,517	1,500	1,400
July 23, 2025	1,494	1,498	1,498	1,510	1,494	3,500
July 22, 2025	1,514	1,493	1,493	1,514	1,492	2,600
July 18, 2025	1,499	1,500	1,500	1,514	1,499	1,600
July 17, 2025	1,499	1,499	1,499	1,502	1,499	900
July 16, 2025	1,524	1,515	1,515	1,524	1,515	900
July 15, 2025	1,517	1,523	1,523	1,527	1,516	2,300
July 14, 2025	1,503	1,516	1,516	1,516	1,503	1,900
July 11, 2025	1,500	1,508	1,508	1,508	1,495	1,600
July 10, 2025	1,492	1,500	1,500	1,510	1,491	6,100
July 09, 2025	1,491	1,491	1,491	1,495	1,491	2,500
July 08, 2025	1,496	1,490	1,490	1,497	1,480	4,200
July 07, 2025	1,496	1,496	1,496	1,498	1,496	1,300
July 04, 2025	1,496	1,498	1,498	1,498	1,496	600
July 03, 2025	1,500	1,498	1,498	1,508	1,498	400
July 02, 2025	1,513	1,510	1,510	1,513	1,498	2,400
July 01, 2025	1,490	1,508	1,508	1,508	1,480	4,400
June 30, 2025	1,491	1,497	1,497	1,511	1,490	7,400
June 27, 2025	1,506	1,495	1,495	1,506	1,492	500
June 26, 2025	1,495	1,496	1,496	1,496	1,492	1,100
June 25, 2025	1,499	1,495	1,495	1,501	1,491	1,200
June 24, 2025	1,492	1,499	1,499	1,509	1,492	1,700
June 23, 2025	1,491	1,494	1,494	1,494	1,491	1,200
June 20, 2025	1,490	1,491	1,491	1,500	1,490	1,400
June 19, 2025	1,490	1,491	1,491	1,491	1,490	800
June 18, 2025	1,490	1,490	1,490	1,490	1,489	600
June 17, 2025	1,501	1,494	1,494	1,501	1,494	3,600
June 16, 2025	1,502	1,501	1,501	1,528	1,500	6,400
June 13, 2025	1,535	1,536	1,536	1,540	1,533	2,100
June 12, 2025	1,534	1,535	1,535	1,541	1,534	1,800

OM2 Network Co.,Ltd. (7614.T) JPX