Omikenshi Co., Ltd. (3111.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:15AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 371.00 | 379.00 | 368.00 | 377.00 | 377.00 | 27,500 |
| 27 Jun 2024 | 376.00 | 385.00 | 371.00 | 377.00 | 377.00 | 217,000 |
| 26 Jun 2024 | 415.00 | 434.00 | 366.00 | 383.00 | 383.00 | 1,699,300 |
| 25 Jun 2024 | 321.00 | 404.00 | 321.00 | 404.00 | 404.00 | 743,800 |
| 24 Jun 2024 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 7,200 |
| 21 Jun 2024 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 5,900 |
| 20 Jun 2024 | 320.00 | 325.00 | 319.00 | 323.00 | 323.00 | 12,600 |
| 19 Jun 2024 | 315.00 | 325.00 | 315.00 | 320.00 | 320.00 | 13,900 |
| 18 Jun 2024 | 317.00 | 324.00 | 312.00 | 315.00 | 315.00 | 28,200 |
| 17 Jun 2024 | 320.00 | 321.00 | 316.00 | 316.00 | 316.00 | 10,800 |
| 14 Jun 2024 | 322.00 | 326.00 | 316.00 | 320.00 | 320.00 | 25,400 |
| 13 Jun 2024 | 329.00 | 329.00 | 322.00 | 325.00 | 325.00 | 9,400 |
| 12 Jun 2024 | 332.00 | 333.00 | 324.00 | 328.00 | 328.00 | 20,800 |
| 11 Jun 2024 | 335.00 | 335.00 | 324.00 | 332.00 | 332.00 | 25,600 |
| 10 Jun 2024 | 340.00 | 340.00 | 330.00 | 331.00 | 331.00 | 15,500 |
| 07 Jun 2024 | 332.00 | 333.00 | 329.00 | 332.00 | 332.00 | 8,100 |
| 06 Jun 2024 | 342.00 | 344.00 | 327.00 | 334.00 | 334.00 | 22,100 |
| 05 Jun 2024 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 14,000 |
| 04 Jun 2024 | 339.00 | 349.00 | 335.00 | 346.00 | 346.00 | 31,300 |
| 03 Jun 2024 | 336.00 | 339.00 | 335.00 | 338.00 | 338.00 | 17,800 |
| 31 May 2024 | 335.00 | 339.00 | 334.00 | 335.00 | 335.00 | 6,500 |
| 30 May 2024 | 339.00 | 340.00 | 331.00 | 337.00 | 337.00 | 21,700 |
| 29 May 2024 | 326.00 | 342.00 | 326.00 | 339.00 | 339.00 | 50,900 |
| 28 May 2024 | 326.00 | 329.00 | 324.00 | 326.00 | 326.00 | 16,600 |
| 27 May 2024 | 331.00 | 332.00 | 322.00 | 325.00 | 325.00 | 23,100 |
| 24 May 2024 | 320.00 | 364.00 | 320.00 | 332.00 | 332.00 | 281,600 |
| 23 May 2024 | 326.00 | 327.00 | 321.00 | 321.00 | 321.00 | 8,000 |
| 22 May 2024 | 326.00 | 329.00 | 324.00 | 327.00 | 327.00 | 6,200 |
| 21 May 2024 | 327.00 | 332.00 | 324.00 | 330.00 | 330.00 | 10,100 |
| 20 May 2024 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 11,800 |
| 17 May 2024 | 320.00 | 324.00 | 315.00 | 324.00 | 324.00 | 18,000 |
| 16 May 2024 | 330.00 | 330.00 | 320.00 | 321.00 | 321.00 | 15,600 |
| 15 May 2024 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 4,400 |
| 14 May 2024 | 328.00 | 329.00 | 322.00 | 329.00 | 329.00 | 18,600 |
| 13 May 2024 | 340.00 | 340.00 | 325.00 | 326.00 | 326.00 | 62,200 |
| 10 May 2024 | 349.00 | 349.00 | 335.00 | 348.00 | 348.00 | 31,600 |
| 09 May 2024 | 350.00 | 350.00 | 345.00 | 348.00 | 348.00 | 11,100 |
| 08 May 2024 | 338.00 | 348.00 | 338.00 | 348.00 | 348.00 | 15,300 |
| 07 May 2024 | 337.00 | 340.00 | 335.00 | 337.00 | 337.00 | 7,800 |
| 02 May 2024 | 340.00 | 340.00 | 335.00 | 338.00 | 338.00 | 7,900 |
| 01 May 2024 | 343.00 | 344.00 | 336.00 | 339.00 | 339.00 | 14,100 |
| 30 Apr 2024 | 344.00 | 345.00 | 341.00 | 343.00 | 343.00 | 4,300 |
| 26 Apr 2024 | 346.00 | 349.00 | 335.00 | 341.00 | 341.00 | 33,900 |
| 25 Apr 2024 | 356.00 | 356.00 | 347.00 | 347.00 | 347.00 | 17,300 |
| 24 Apr 2024 | 348.00 | 356.00 | 345.00 | 355.00 | 355.00 | 21,100 |
| 23 Apr 2024 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | 7,300 |
| 22 Apr 2024 | 338.00 | 348.00 | 338.00 | 347.00 | 347.00 | 9,100 |
| 19 Apr 2024 | 345.00 | 347.00 | 333.00 | 337.00 | 337.00 | 40,200 |
| 18 Apr 2024 | 343.00 | 350.00 | 343.00 | 346.00 | 346.00 | 13,300 |
| 17 Apr 2024 | 346.00 | 349.00 | 340.00 | 345.00 | 345.00 | 30,200 |
| 16 Apr 2024 | 354.00 | 356.00 | 346.00 | 346.00 | 346.00 | 30,100 |
| 15 Apr 2024 | 347.00 | 355.00 | 347.00 | 354.00 | 354.00 | 29,900 |
| 12 Apr 2024 | 350.00 | 353.00 | 346.00 | 349.00 | 349.00 | 19,900 |
| 11 Apr 2024 | 354.00 | 356.00 | 345.00 | 349.00 | 349.00 | 65,100 |
| 10 Apr 2024 | 365.00 | 367.00 | 353.00 | 357.00 | 357.00 | 33,800 |
| 09 Apr 2024 | 366.00 | 374.00 | 363.00 | 364.00 | 364.00 | 36,100 |
| 08 Apr 2024 | 365.00 | 370.00 | 360.00 | 366.00 | 366.00 | 51,900 |
| 05 Apr 2024 | 358.00 | 374.00 | 358.00 | 363.00 | 363.00 | 51,800 |
| 04 Apr 2024 | 369.00 | 371.00 | 359.00 | 362.00 | 362.00 | 53,000 |
| 03 Apr 2024 | 362.00 | 375.00 | 361.00 | 370.00 | 370.00 | 73,100 |
| 02 Apr 2024 | 388.00 | 389.00 | 358.00 | 365.00 | 365.00 | 151,600 |
| 01 Apr 2024 | 385.00 | 398.00 | 382.00 | 387.00 | 387.00 | 50,100 |
| 29 Mar 2024 | 387.00 | 399.00 | 384.00 | 397.00 | 397.00 | 87,200 |
| 28 Mar 2024 | 385.00 | 393.00 | 379.00 | 392.00 | 392.00 | 76,100 |
| 27 Mar 2024 | 383.00 | 385.00 | 362.00 | 379.00 | 379.00 | 105,400 |
| 26 Mar 2024 | 402.00 | 407.00 | 381.00 | 385.00 | 385.00 | 130,700 |
| 25 Mar 2024 | 392.00 | 410.00 | 387.00 | 402.00 | 402.00 | 125,300 |
| 22 Mar 2024 | 394.00 | 402.00 | 391.00 | 395.00 | 395.00 | 47,900 |
| 21 Mar 2024 | 395.00 | 400.00 | 387.00 | 392.00 | 392.00 | 94,900 |
| 19 Mar 2024 | 386.00 | 407.00 | 386.00 | 394.00 | 394.00 | 110,100 |
| 18 Mar 2024 | 384.00 | 402.00 | 374.00 | 389.00 | 389.00 | 108,200 |
| 15 Mar 2024 | 371.00 | 389.00 | 371.00 | 384.00 | 384.00 | 85,300 |
| 14 Mar 2024 | 373.00 | 380.00 | 364.00 | 377.00 | 377.00 | 67,000 |
| 13 Mar 2024 | 373.00 | 380.00 | 368.00 | 374.00 | 374.00 | 49,700 |
| 12 Mar 2024 | 361.00 | 383.00 | 358.00 | 375.00 | 375.00 | 94,800 |
| 11 Mar 2024 | 359.00 | 368.00 | 349.00 | 363.00 | 363.00 | 92,600 |
| 08 Mar 2024 | 380.00 | 380.00 | 365.00 | 366.00 | 366.00 | 92,000 |
| 07 Mar 2024 | 393.00 | 394.00 | 372.00 | 383.00 | 383.00 | 115,900 |
| 06 Mar 2024 | 407.00 | 427.00 | 377.00 | 388.00 | 388.00 | 318,300 |
| 05 Mar 2024 | 385.00 | 413.00 | 378.00 | 408.00 | 408.00 | 260,000 |
| 04 Mar 2024 | 388.00 | 415.00 | 375.00 | 391.00 | 391.00 | 375,500 |
| 01 Mar 2024 | 407.00 | 492.00 | 364.00 | 372.00 | 372.00 | 2,317,500 |
| 29 Feb 2024 | 333.00 | 412.00 | 330.00 | 412.00 | 412.00 | 811,200 |
| 28 Feb 2024 | 325.00 | 338.00 | 324.00 | 332.00 | 332.00 | 45,900 |
| 27 Feb 2024 | 323.00 | 324.00 | 318.00 | 323.00 | 323.00 | 21,100 |
| 26 Feb 2024 | 320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 20,100 |
| 22 Feb 2024 | 322.00 | 322.00 | 316.00 | 318.00 | 318.00 | 11,000 |
| 21 Feb 2024 | 318.00 | 321.00 | 315.00 | 321.00 | 321.00 | 7,000 |
| 20 Feb 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 7,600 |
| 19 Feb 2024 | 309.00 | 320.00 | 309.00 | 318.00 | 318.00 | 20,200 |
| 16 Feb 2024 | 306.00 | 312.00 | 305.00 | 309.00 | 309.00 | 13,400 |
| 15 Feb 2024 | 311.00 | 311.00 | 305.00 | 306.00 | 306.00 | 18,600 |
| 14 Feb 2024 | 316.00 | 316.00 | 311.00 | 313.00 | 313.00 | 34,200 |
| 13 Feb 2024 | 307.00 | 317.00 | 307.00 | 316.00 | 316.00 | 19,500 |
| 09 Feb 2024 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | 33,300 |
| 08 Feb 2024 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 23,900 |
| 07 Feb 2024 | 324.00 | 324.00 | 316.00 | 319.00 | 319.00 | 12,000 |
| 06 Feb 2024 | 320.00 | 324.00 | 319.00 | 324.00 | 324.00 | 8,700 |
| 05 Feb 2024 | 320.00 | 325.00 | 318.00 | 321.00 | 321.00 | 8,800 |
| 02 Feb 2024 | 323.00 | 325.00 | 319.00 | 320.00 | 320.00 | 27,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.