Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

OOTOYA Holdings Co., Ltd. (2705.T)

Compare
5,300.00
+20.00
+(0.38%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20255,270.005,300.005,270.005,300.005,300.003,400
Mar 11, 20255,280.005,300.005,270.005,280.005,280.006,500
Mar 10, 20255,310.005,310.005,280.005,290.005,290.006,400
Mar 7, 20255,260.005,330.005,260.005,310.005,310.009,200
Mar 6, 20255,280.005,320.005,250.005,300.005,300.0012,600
Mar 5, 20255,230.005,270.005,220.005,270.005,270.006,200
Mar 4, 20255,180.005,240.005,180.005,220.005,220.006,300
Mar 3, 20255,190.005,210.005,180.005,210.005,210.006,100
Feb 28, 20255,220.005,220.005,160.005,190.005,190.0010,800
Feb 27, 20255,180.005,230.005,180.005,230.005,230.005,000
Feb 26, 20255,170.005,210.005,170.005,180.005,180.005,100
Feb 25, 20255,160.005,210.005,160.005,180.005,180.005,200
Feb 21, 20255,160.005,170.005,150.005,160.005,160.002,400
Feb 20, 20255,160.005,180.005,150.005,160.005,160.003,900
Feb 19, 20255,180.005,190.005,160.005,160.005,160.002,200
Feb 18, 20255,170.005,180.005,160.005,170.005,170.005,600
Feb 17, 20255,170.005,190.005,170.005,170.005,170.002,500
Feb 14, 20255,190.005,210.005,170.005,180.005,180.003,400
Feb 13, 20255,200.005,210.005,180.005,180.005,180.004,000
Feb 12, 20255,220.005,220.005,190.005,190.005,190.005,900
Feb 10, 20255,180.005,230.005,170.005,210.005,210.0012,600
Feb 7, 20255,120.005,160.005,100.005,160.005,160.008,400
Feb 6, 20255,140.005,140.005,100.005,110.005,110.003,900
Feb 5, 20255,070.005,110.005,070.005,080.005,080.002,900
Feb 4, 20255,090.005,110.005,070.005,070.005,070.003,100
Feb 3, 20255,090.005,110.005,060.005,060.005,060.0010,200
Jan 31, 20255,120.005,130.005,080.005,090.005,090.007,300
Jan 30, 20255,150.005,150.005,110.005,120.005,120.007,300
Jan 29, 20255,110.005,180.005,110.005,150.005,150.0010,900
Jan 28, 20255,090.005,110.005,080.005,110.005,110.006,600
Jan 27, 20255,070.005,100.005,070.005,070.005,070.005,400
Jan 24, 20255,060.005,100.005,060.005,070.005,070.004,900
Jan 23, 20255,060.005,090.005,060.005,060.005,060.003,400
Jan 22, 20255,080.005,100.005,060.005,060.005,060.003,600
Jan 21, 20255,060.005,100.005,060.005,090.005,090.004,500
Jan 20, 20255,040.005,060.005,040.005,040.005,040.005,100
Jan 17, 20255,030.005,050.005,030.005,040.005,040.005,900
Jan 16, 20255,060.005,060.005,030.005,040.005,040.004,300
Jan 15, 20255,070.005,070.005,040.005,040.005,040.007,600
Jan 14, 20255,070.005,080.005,050.005,050.005,050.005,100
Jan 10, 20255,070.005,080.005,060.005,070.005,070.004,700
Jan 9, 20255,100.005,100.005,070.005,090.005,090.003,700
Jan 8, 20255,070.005,100.005,070.005,100.005,100.004,500
Jan 7, 20255,070.005,100.005,060.005,070.005,070.008,000
Jan 6, 20255,060.005,080.005,060.005,070.005,070.008,300
Dec 30, 20245,080.005,120.005,040.005,060.005,060.008,100
Dec 27, 20245,020.005,070.005,020.005,060.005,060.008,700
Dec 26, 20245,010.005,030.005,010.005,010.005,010.009,500
Dec 25, 20245,030.005,030.005,000.005,000.005,000.004,000
Dec 24, 20245,020.005,020.005,000.005,020.005,020.004,500
Dec 23, 20245,040.005,040.005,010.005,010.005,010.005,200
Dec 20, 20245,030.005,040.005,030.005,030.005,030.001,800
Dec 19, 20245,030.005,050.005,020.005,050.005,050.004,600
Dec 18, 20245,040.005,040.005,020.005,030.005,030.004,000
Dec 17, 20245,050.005,050.005,030.005,040.005,040.002,600
Dec 16, 20245,020.005,050.005,020.005,020.005,020.006,300
Dec 13, 20245,030.005,030.005,000.005,020.005,020.005,800
Dec 12, 20245,000.005,020.005,000.005,020.005,020.008,200
Dec 11, 20244,990.005,000.004,990.004,995.004,995.002,700
Dec 10, 20245,000.005,010.004,990.004,990.004,990.002,900
Dec 9, 20245,000.005,010.004,990.004,990.004,990.003,600
Dec 6, 20245,000.005,000.004,990.005,000.005,000.003,300
Dec 5, 20245,010.005,010.004,995.005,000.005,000.004,400
Dec 4, 20245,000.005,010.004,990.004,990.004,990.003,500
Dec 3, 20245,000.005,010.004,990.005,010.005,010.005,100
Dec 2, 20245,000.005,010.004,995.005,000.005,000.002,300
Nov 29, 20244,985.004,995.004,985.004,990.004,990.007,100
Nov 28, 20244,990.005,000.004,985.004,990.004,990.003,300
Nov 27, 20245,020.005,020.004,980.004,985.004,985.005,700
Nov 26, 20245,000.005,020.005,000.005,000.005,000.006,600
Nov 25, 20245,010.005,020.005,000.005,000.005,000.003,400
Nov 22, 20245,010.005,030.005,010.005,010.005,010.001,400
Nov 21, 20245,020.005,030.005,010.005,010.005,010.003,700
Nov 20, 20245,010.005,030.005,010.005,020.005,020.003,700
Nov 19, 20245,020.005,030.005,000.005,010.005,010.004,100
Nov 18, 20245,000.005,010.004,995.004,995.004,995.003,900
Nov 15, 20245,000.005,030.005,000.005,010.005,010.001,300
Nov 14, 20245,010.005,020.005,000.005,020.005,020.003,900
Nov 13, 20245,010.005,020.005,000.005,010.005,010.001,600
Nov 12, 20245,000.005,030.005,000.005,020.005,020.001,300
Nov 11, 20244,995.005,020.004,995.005,000.005,000.002,300
Nov 8, 20245,040.005,040.005,010.005,010.005,010.002,800
Nov 7, 20245,010.005,040.004,995.005,000.005,000.003,400
Nov 6, 20245,010.005,040.005,000.005,000.005,000.003,600
Nov 5, 20245,020.005,030.005,000.005,010.005,010.003,100
Nov 1, 20245,030.005,040.005,010.005,020.005,020.002,600
Oct 31, 20245,030.005,050.005,010.005,020.005,020.003,400
Oct 30, 20245,050.005,050.005,020.005,050.005,050.003,500
Oct 29, 20244,980.005,020.004,970.005,020.005,020.003,700
Oct 28, 20244,910.004,970.004,910.004,960.004,960.005,600
Oct 25, 20244,940.004,945.004,895.004,895.004,895.0010,100
Oct 24, 20245,010.005,020.004,910.004,930.004,930.0023,800
Oct 23, 20245,010.005,020.005,010.005,010.005,010.006,100
Oct 22, 20245,040.005,040.005,010.005,020.005,020.005,600
Oct 21, 20245,040.005,040.005,020.005,040.005,040.006,500
Oct 18, 20245,050.005,050.005,040.005,040.005,040.00500
Oct 17, 20245,040.005,040.005,040.005,040.005,040.004,300
Oct 16, 20245,050.005,060.005,050.005,050.005,050.002,100
Oct 15, 20245,050.005,060.005,050.005,050.005,050.005,200
Oct 11, 20245,050.005,080.005,040.005,050.005,050.007,300
Oct 10, 20245,080.005,080.005,050.005,050.005,050.006,600
Oct 9, 20245,070.005,090.005,060.005,060.005,060.003,400
Oct 8, 20245,080.005,080.005,060.005,060.005,060.003,700
Oct 7, 20245,090.005,110.005,080.005,080.005,080.003,000
Oct 4, 20245,100.005,100.005,080.005,100.005,100.003,200
Oct 3, 20245,110.005,110.005,060.005,090.005,090.007,500
Oct 2, 20245,060.005,100.005,060.005,080.005,080.005,200
Oct 1, 20245,060.005,110.005,060.005,060.005,060.005,400
Sep 30, 20245,050.005,080.005,040.005,050.005,050.009,100
Sep 27, 20245,000.005,130.005,000.005,100.005,100.0024,100
Sep 26, 20245,250.005,260.005,230.005,240.005,240.0025,400
Sep 25, 20245,220.005,240.005,220.005,230.005,230.009,100
Sep 24, 20245,230.005,240.005,210.005,230.005,230.006,800
Sep 20, 20245,230.005,230.005,200.005,220.005,220.003,700
Sep 19, 20245,200.005,220.005,170.005,220.005,220.004,600
Sep 18, 20245,210.005,220.005,200.005,200.005,200.003,600
Sep 17, 20245,180.005,200.005,180.005,200.005,200.003,400
Sep 13, 20245,190.005,200.005,170.005,170.005,170.002,700
Sep 12, 20245,150.005,190.005,150.005,180.005,180.001,300
Sep 11, 20245,180.005,180.005,150.005,150.005,150.003,100
Sep 10, 20245,150.005,180.005,140.005,160.005,160.005,000
Sep 9, 20245,160.005,170.005,050.005,150.005,150.0014,500
Sep 6, 20245,190.005,220.005,160.005,180.005,180.002,400
Sep 5, 20245,210.005,250.005,160.005,190.005,190.005,400
Sep 4, 20245,220.005,240.005,160.005,160.005,160.009,500
Sep 3, 20245,230.005,250.005,200.005,250.005,250.005,100
Sep 2, 20245,230.005,230.005,200.005,210.005,210.003,500
Aug 30, 20245,190.005,230.005,190.005,200.005,200.004,700
Aug 29, 20245,170.005,210.005,160.005,190.005,190.004,700
Aug 28, 20245,140.005,170.005,140.005,170.005,170.003,700
Aug 27, 20245,140.005,160.005,140.005,160.005,160.002,800
Aug 26, 20245,160.005,160.005,120.005,140.005,140.003,000
Aug 23, 20245,160.005,160.005,140.005,140.005,140.001,600
Aug 22, 20245,150.005,160.005,130.005,130.005,130.002,200
Aug 21, 20245,130.005,160.005,120.005,140.005,140.002,800
Aug 20, 20245,160.005,160.005,140.005,140.005,140.002,000
Aug 19, 20245,150.005,160.005,140.005,140.005,140.001,800
Aug 16, 20245,150.005,170.005,150.005,150.005,150.002,000
Aug 15, 20245,160.005,170.005,140.005,140.005,140.001,200
Aug 14, 20245,160.005,170.005,120.005,140.005,140.002,300
Aug 13, 20245,100.005,170.005,100.005,130.005,130.001,700
Aug 9, 20245,110.005,180.005,050.005,100.005,100.005,700
Aug 8, 20244,950.005,120.004,950.005,110.005,110.007,100
Aug 7, 20244,935.005,080.004,865.005,050.005,050.0012,900
Aug 6, 20244,625.005,050.004,625.004,920.004,920.0019,100
Aug 5, 20244,990.004,990.004,600.004,600.004,600.0033,400
Aug 2, 20245,170.005,170.005,050.005,050.005,050.0019,800
Aug 1, 20245,230.005,230.005,200.005,210.005,210.004,700
Jul 31, 20245,200.005,230.005,200.005,230.005,230.002,300
Jul 30, 20245,190.005,230.005,190.005,210.005,210.001,300
Jul 29, 20245,200.005,220.005,180.005,220.005,220.002,900
Jul 26, 20245,170.005,200.005,170.005,200.005,200.003,100
Jul 25, 20245,180.005,200.005,170.005,170.005,170.005,500
Jul 24, 20245,180.005,210.005,180.005,180.005,180.001,800
Jul 23, 20245,180.005,200.005,180.005,180.005,180.002,700
Jul 22, 20245,190.005,210.005,180.005,180.005,180.002,500
Jul 19, 20245,180.005,190.005,180.005,190.005,190.002,700
Jul 18, 20245,180.005,210.005,170.005,180.005,180.002,400
Jul 17, 20245,180.005,220.005,180.005,180.005,180.002,900
Jul 16, 20245,200.005,220.005,170.005,180.005,180.004,100
Jul 12, 20245,170.005,210.005,160.005,200.005,200.001,800
Jul 11, 20245,190.005,200.005,180.005,200.005,200.003,100
Jul 10, 20245,210.005,220.005,200.005,200.005,200.003,200
Jul 9, 20245,240.005,240.005,210.005,210.005,210.003,400
Jul 8, 20245,230.005,240.005,220.005,240.005,240.002,200
Jul 5, 20245,250.005,250.005,220.005,220.005,220.002,900
Jul 4, 20245,230.005,240.005,210.005,240.005,240.004,000
Jul 3, 20245,220.005,220.005,200.005,220.005,220.004,600
Jul 2, 20245,170.005,210.005,170.005,180.005,180.004,000
Jul 1, 20245,170.005,200.005,170.005,200.005,200.005,100
Jun 28, 20245,160.005,170.005,140.005,170.005,170.003,500
Jun 27, 20245,170.005,170.005,140.005,140.005,140.002,800
Jun 26, 20245,140.005,170.005,120.005,130.005,130.0010,700
Jun 25, 20245,100.005,140.005,100.005,140.005,140.0012,400
Jun 24, 20245,090.005,110.005,090.005,090.005,090.002,500
Jun 21, 20245,050.005,110.005,050.005,090.005,090.005,000
Jun 20, 20245,080.005,100.005,080.005,100.005,100.002,500
Jun 19, 20245,100.005,100.005,080.005,080.005,080.001,300
Jun 18, 20245,080.005,100.005,070.005,070.005,070.003,600
Jun 17, 20245,100.005,110.005,080.005,080.005,080.002,400
Jun 14, 20245,110.005,110.005,080.005,080.005,080.003,500
Jun 13, 20245,090.005,100.005,080.005,080.005,080.001,500
Jun 12, 20245,120.005,120.005,090.005,090.005,090.002,800
Jun 11, 20245,120.005,120.005,080.005,110.005,110.003,200
Jun 10, 20245,070.005,110.005,070.005,110.005,110.002,800
Jun 7, 20245,100.005,100.005,090.005,090.005,090.001,900
Jun 6, 20245,120.005,120.005,070.005,090.005,090.005,900
Jun 5, 20245,100.005,110.005,070.005,070.005,070.002,800
Jun 4, 20245,080.005,090.005,070.005,090.005,090.001,300
Jun 3, 20245,090.005,100.005,070.005,090.005,090.002,100
May 31, 20245,050.005,100.005,050.005,060.005,060.004,700
May 30, 20245,060.005,090.005,030.005,050.005,050.004,500
May 29, 20245,090.005,120.005,060.005,070.005,070.002,700
May 28, 20245,100.005,120.005,080.005,090.005,090.003,000
May 27, 20245,110.005,110.005,080.005,110.005,110.002,000
May 24, 20245,070.005,110.005,070.005,080.005,080.003,400
May 23, 20245,080.005,100.005,070.005,090.005,090.001,200
May 22, 20245,060.005,100.005,060.005,080.005,080.003,000
May 21, 20245,080.005,120.005,080.005,090.005,090.001,400
May 20, 20245,050.005,100.005,050.005,080.005,080.002,800
May 17, 20245,020.005,070.005,020.005,070.005,070.002,300
May 16, 20245,010.005,070.005,010.005,040.005,040.002,600
May 15, 20245,020.005,040.005,010.005,010.005,010.002,800
May 14, 20245,030.005,050.005,010.005,020.005,020.004,900
May 13, 20245,040.005,060.005,020.005,040.005,040.004,500
May 10, 20245,100.005,110.005,030.005,040.005,040.0012,700
May 9, 20245,130.005,140.005,090.005,140.005,140.006,500
May 8, 20245,140.005,150.005,100.005,130.005,130.004,600
May 7, 20245,140.005,140.005,100.005,100.005,100.004,900
May 2, 20245,090.005,130.005,090.005,120.005,120.006,600
May 1, 20245,080.005,090.005,060.005,080.005,080.001,300
Apr 30, 20245,060.005,080.005,050.005,080.005,080.003,900
Apr 26, 20245,030.005,060.005,030.005,050.005,050.001,300
Apr 25, 20245,060.005,060.005,020.005,020.005,020.003,300
Apr 24, 20245,040.005,070.005,020.005,030.005,030.005,700
Apr 23, 20245,050.005,050.004,970.005,020.005,020.005,900
Apr 22, 20244,995.005,060.004,995.005,030.005,030.005,500
Apr 19, 20245,010.005,010.004,920.004,980.004,980.0022,300
Apr 18, 20244,985.005,040.004,985.005,010.005,010.003,000
Apr 17, 20245,020.005,030.004,970.004,980.004,980.0020,500
Apr 16, 20245,100.005,100.005,020.005,020.005,020.007,000
Apr 15, 20245,070.005,100.005,070.005,100.005,100.004,300
Apr 12, 20245,090.005,100.005,070.005,100.005,100.002,500
Apr 11, 20245,080.005,090.005,050.005,090.005,090.005,800
Apr 10, 20245,070.005,100.005,070.005,070.005,070.002,000
Apr 9, 20245,140.005,140.005,060.005,080.005,080.006,300
Apr 8, 20245,060.005,110.005,050.005,110.005,110.006,700
Apr 5, 20245,050.005,100.005,030.005,040.005,040.0013,500
Apr 4, 20245,100.005,140.005,060.005,070.005,070.008,500
Apr 3, 20245,030.005,140.004,990.005,110.005,110.0014,700
Apr 2, 20245,150.005,150.005,000.005,050.005,050.0028,100
Apr 1, 20245,200.005,200.005,100.005,170.005,170.0021,700
Mar 29, 20245,220.005,230.005,210.005,230.005,230.007,700
Mar 28, 2024 5.00 Dividend
Mar 28, 20245,210.005,300.005,190.005,220.005,220.0044,700
Mar 27, 20245,460.005,500.005,410.005,470.005,465.0035,000
Mar 26, 20245,450.005,470.005,410.005,440.005,435.0313,200
Mar 25, 20245,380.005,460.005,370.005,450.005,445.0223,100
Mar 22, 20245,390.005,390.005,350.005,350.005,345.116,500
Mar 21, 20245,390.005,390.005,330.005,360.005,355.107,600
Mar 19, 20245,330.005,380.005,320.005,340.005,335.126,700
Mar 18, 20245,340.005,370.005,300.005,330.005,325.137,500
Mar 15, 20245,410.005,410.005,330.005,340.005,335.127,600
Mar 14, 20245,340.005,390.005,290.005,380.005,375.0819,400
Mar 13, 20245,250.005,330.005,250.005,290.005,285.167,300
Mar 12, 20245,240.005,270.005,200.005,240.005,235.2110,600

Related Tickers

3178.T Chimney Co., Ltd.
1,269.00
-0.08%
 
3395.T Saint Marc Holdings Co., Ltd.
2,329.00
-0.72%
 
7554.T Kourakuen Corporation
1,089.00
+0.46%
 
7611.T Hiday Hidaka Corp.
2,842.00
-2.34%
 
3198.T SFP Holdings Co., Ltd.
2,031.00
+0.45%
 
3196.T HOTLAND Co.,Ltd.
2,184.00
+0.37%
 
2695.T Kura Sushi,Inc.
3,115.00
-0.32%
 
7550.T Zensho Holdings Co., Ltd.
8,052.00
+2.57%
 
3563.T Food & Life Companies Ltd.
4,207.00
+5.12%