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

OUTLOOKCONSULTING CO LTD (5596.T)

Compare
975.00
-90.00
(-8.45%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025999.001,006.00975.00975.00975.005,600
Apr 4, 20251,022.001,065.00999.001,065.001,065.0026,900
Apr 3, 20251,064.001,064.001,030.001,036.001,036.006,500
Apr 2, 20251,085.001,100.001,079.001,080.001,080.004,800
Apr 1, 20251,080.001,091.001,080.001,087.001,087.001,300
Mar 31, 20251,070.001,099.001,056.001,099.001,099.004,300
Mar 28, 20251,090.001,100.001,080.001,098.001,098.001,200
Mar 27, 20251,080.001,090.001,080.001,089.001,089.002,900
Mar 26, 20251,085.001,085.001,058.001,080.001,080.005,400
Mar 25, 20251,087.001,087.001,080.001,080.001,080.00500
Mar 24, 20251,053.001,069.001,049.001,057.001,057.001,900
Mar 21, 20251,054.001,060.001,050.001,053.001,053.002,500
Mar 19, 20251,046.001,047.001,046.001,046.001,046.00700
Mar 18, 20251,076.001,091.001,026.001,050.001,050.005,300
Mar 17, 20251,066.001,074.001,053.001,074.001,074.002,000
Mar 14, 20251,062.001,069.001,052.001,068.001,068.00900
Mar 13, 20251,048.001,063.001,048.001,062.001,062.001,900
Mar 12, 20251,023.001,052.001,022.001,048.001,048.003,200
Mar 11, 20251,025.001,056.001,012.001,031.001,031.006,200
Mar 10, 20251,032.001,036.001,024.001,033.001,033.004,700
Mar 7, 20251,043.001,044.001,032.001,034.001,034.002,000
Mar 6, 20251,040.001,052.001,040.001,045.001,045.004,700
Mar 5, 20251,046.001,076.001,030.001,058.001,058.007,700
Mar 4, 20251,061.001,071.001,050.001,050.001,050.007,200
Mar 3, 20251,079.001,080.001,063.001,070.001,070.003,800
Feb 28, 20251,094.001,099.001,070.001,079.001,079.0015,000
Feb 27, 20251,116.001,116.001,100.001,100.001,100.001,000
Feb 26, 20251,119.001,127.001,100.001,115.001,115.007,200
Feb 25, 20251,100.001,110.001,090.001,100.001,100.005,500
Feb 21, 20251,116.001,135.001,095.001,104.001,104.009,000
Feb 20, 20251,114.001,133.001,100.001,119.001,119.003,300
Feb 19, 20251,120.001,141.001,110.001,126.001,126.006,600
Feb 18, 20251,105.001,150.001,104.001,131.001,131.0010,000
Feb 17, 20251,132.001,132.001,083.001,096.001,096.009,300
Feb 14, 20251,135.001,153.001,125.001,126.001,126.0013,400
Feb 13, 20251,141.001,188.001,135.001,146.001,146.0065,000
Feb 12, 20251,011.001,021.001,011.001,021.001,021.001,700
Feb 10, 20251,000.001,013.001,000.001,008.001,008.003,500
Feb 7, 20251,001.001,011.001,001.001,001.001,001.001,300
Feb 6, 20251,000.001,017.001,000.001,000.001,000.001,700
Feb 5, 2025999.001,017.00999.001,000.001,000.004,800
Feb 4, 20251,011.001,011.00999.001,000.001,000.002,400
Feb 3, 2025999.001,014.00999.001,005.001,005.00600
Jan 31, 20251,018.001,018.001,001.001,003.001,003.00300
Jan 30, 20251,018.001,018.001,005.001,005.001,005.002,700
Jan 29, 2025999.001,025.00999.001,008.001,008.004,200
Jan 28, 2025987.001,014.00987.00999.00999.004,200
Jan 27, 2025997.001,017.00988.00995.00995.006,100
Jan 24, 2025985.00993.00984.00986.00986.002,000
Jan 23, 2025981.00989.00979.00989.00989.001,600
Jan 22, 2025980.00981.00980.00981.00981.001,500
Jan 21, 2025980.00987.00977.00980.00980.001,200
Jan 20, 2025989.00993.00975.00980.00980.002,700
Jan 17, 2025971.00995.00971.00975.00975.003,800
Jan 16, 2025986.00986.00977.00980.00980.004,700
Jan 15, 2025997.00997.00971.00985.00985.007,200
Jan 14, 20251,000.001,007.00981.00989.00989.009,600
Jan 10, 20251,011.001,019.001,002.001,002.001,002.009,300
Jan 9, 20251,028.001,028.001,011.001,011.001,011.005,300
Jan 8, 20251,030.001,038.001,016.001,028.001,028.0010,600
Jan 7, 20251,044.001,044.001,031.001,031.001,031.009,200
Jan 6, 20251,041.001,055.001,032.001,039.001,039.007,000
Dec 30, 20241,021.001,036.001,017.001,034.001,034.009,800
Dec 27, 20241,013.001,034.001,011.001,023.001,023.0010,200
Dec 26, 20241,026.001,026.001,007.001,012.001,012.0014,800
Dec 25, 20241,026.001,029.001,012.001,026.001,026.0012,100
Dec 24, 20241,017.001,033.001,017.001,019.001,019.0012,900
Dec 23, 20241,007.001,033.001,007.001,022.001,022.0011,500
Dec 20, 20241,012.001,040.001,012.001,017.001,017.0014,600
Dec 19, 20241,000.001,014.00998.001,007.001,007.009,000
Dec 18, 20241,044.001,051.001,008.001,010.001,010.0040,000
Dec 17, 20241,004.001,015.00989.001,014.001,014.0030,800
Dec 16, 2024995.001,014.00979.001,006.001,006.0065,600
Dec 13, 2024982.001,075.00976.001,005.001,005.00256,500
Dec 12, 20241,173.001,180.001,079.001,100.001,100.0022,100
Dec 11, 20241,250.001,250.001,188.001,188.001,188.0010,600
Dec 10, 20241,423.001,423.001,250.001,250.001,250.0015,800
Dec 9, 20241,455.001,470.001,451.001,453.001,453.0032,200
Dec 6, 20241,446.001,458.001,438.001,455.001,455.0017,800
Dec 5, 20241,452.001,458.001,414.001,444.001,444.0027,500
Dec 4, 20241,459.001,466.001,450.001,458.001,458.0027,000
Dec 3, 20241,470.001,478.001,450.001,470.001,470.0027,100
Dec 2, 20241,470.001,480.001,466.001,473.001,473.0020,000
Nov 29, 20241,460.001,479.001,460.001,470.001,470.0082,700
Nov 28, 20241,460.001,463.001,452.001,459.001,459.0056,500
Nov 27, 20241,453.001,460.001,449.001,460.001,460.0082,700
Nov 26, 20241,449.001,455.001,449.001,450.001,450.0058,300
Nov 25, 20241,449.001,449.001,445.001,448.001,448.0082,400
Nov 22, 20241,447.001,450.001,443.001,447.001,447.0029,900
Nov 21, 20241,451.001,458.001,447.001,447.001,447.0050,100
Nov 20, 20241,452.001,454.001,448.001,450.001,450.0043,600
Nov 19, 20241,465.001,467.001,452.001,452.001,452.00182,600
Nov 18, 20241,474.001,477.001,459.001,461.001,461.00125,200
Nov 15, 20241,500.001,510.001,466.001,467.001,467.00269,800
Nov 14, 20241,300.001,300.001,300.001,300.001,300.004,800
Nov 13, 20241,015.001,017.001,000.001,000.001,000.007,800
Nov 12, 20241,014.001,015.00999.001,015.001,015.002,000
Nov 11, 20241,000.001,010.00988.001,010.001,010.007,100
Nov 8, 20241,000.001,018.00996.001,018.001,018.003,500
Nov 7, 2024989.001,018.00981.001,018.001,018.0013,100
Nov 6, 2024989.00989.00978.00985.00985.003,900
Nov 5, 2024991.00991.00980.00986.00986.002,800
Nov 1, 2024988.00992.00979.00987.00987.004,400
Oct 31, 2024988.00999.00988.00993.00993.004,400
Oct 30, 2024998.001,000.00981.00996.00996.008,400
Oct 29, 2024978.00999.00977.00994.00994.007,700
Oct 28, 2024981.00990.00979.00988.00988.005,200
Oct 25, 2024975.00987.00975.00983.00983.004,700
Oct 24, 2024979.00989.00978.00989.00989.002,400
Oct 23, 2024992.00992.00975.00984.00984.005,400
Oct 22, 20241,000.001,000.00989.00993.00993.002,500
Oct 21, 2024990.00996.00981.00996.00996.003,000
Oct 18, 2024997.00997.00973.00990.00990.006,800
Oct 17, 2024988.00998.00979.00986.00986.005,200
Oct 16, 20241,001.001,001.00985.00988.00988.005,600
Oct 15, 20241,004.001,010.001,000.001,007.001,007.004,800
Oct 11, 20241,002.001,007.001,000.001,007.001,007.006,200
Oct 10, 20241,005.001,020.001,002.001,002.001,002.0039,400
Oct 9, 20241,000.001,008.001,000.001,008.001,008.008,300
Oct 8, 20241,000.001,008.001,000.001,000.001,000.004,000
Oct 7, 20241,000.001,004.001,000.001,000.001,000.003,600
Oct 4, 20241,001.001,002.00998.001,000.001,000.002,600
Oct 3, 20241,000.001,008.00998.001,001.001,001.004,000
Oct 2, 20241,021.001,021.00999.001,000.001,000.006,300
Oct 1, 2024998.001,008.00997.001,008.001,008.003,200
Sep 30, 20241,000.001,011.00998.00998.00998.004,300
Sep 27, 20241,003.001,010.001,000.001,000.001,000.0024,500
Sep 26, 20241,008.001,010.00998.001,002.001,002.0024,700
Sep 25, 20241,000.001,008.00999.001,000.001,000.005,600
Sep 24, 20241,010.001,010.001,002.001,002.001,002.002,900
Sep 20, 20241,002.001,008.001,001.001,003.001,003.003,300
Sep 19, 20241,000.001,014.00998.00999.00999.001,400
Sep 18, 20241,017.001,017.00996.00997.00997.001,800
Sep 17, 20241,004.001,004.00996.001,000.001,000.003,000
Sep 13, 20241,003.001,004.00997.00999.00999.003,200
Sep 12, 2024996.001,016.00996.001,002.001,002.002,400
Sep 11, 20241,018.001,018.00996.00996.00996.006,800
Sep 10, 20241,002.001,007.001,000.001,007.001,007.001,900
Sep 9, 20241,000.001,004.001,000.001,004.001,004.001,200
Sep 6, 20241,011.001,011.001,000.001,000.001,000.002,400
Sep 5, 20241,003.001,020.001,000.001,000.001,000.004,000
Sep 4, 20241,017.001,017.001,004.001,004.001,004.0011,600
Sep 3, 20241,015.001,037.001,013.001,018.001,018.005,900
Sep 2, 20241,001.001,014.001,001.001,002.001,002.0012,200
Aug 30, 2024990.001,005.00990.00998.00998.005,300
Aug 29, 2024988.001,001.00987.00989.00989.004,000
Aug 28, 2024989.001,000.00981.00991.00991.0010,300
Aug 27, 2024992.001,015.00986.00994.00994.009,600
Aug 26, 20241,006.001,006.00991.00992.00992.0013,300
Aug 23, 2024983.00990.00978.00988.00988.009,400
Aug 22, 2024995.00996.00987.00989.00989.005,800
Aug 21, 2024985.00995.00983.00995.00995.0010,900
Aug 20, 2024989.00998.00982.00989.00989.0014,600
Aug 19, 2024987.00990.00962.00976.00976.0023,500
Aug 16, 20241,007.001,007.00981.00986.00986.0062,000
Aug 15, 2024980.001,030.00976.001,008.001,008.0033,500
Aug 14, 20241,084.001,110.001,084.001,100.001,100.004,300
Aug 13, 20241,055.001,099.001,052.001,080.001,080.003,600
Aug 9, 20241,030.001,075.001,030.001,040.001,040.005,700
Aug 8, 2024991.001,030.00991.001,030.001,030.003,900
Aug 7, 2024961.001,044.00961.001,011.001,011.007,100
Aug 6, 2024930.001,041.00930.00991.00991.00115,500
Aug 5, 2024981.001,001.00935.00951.00951.0032,900
Aug 2, 20241,101.001,101.001,030.001,047.001,047.0020,500
Aug 1, 20241,164.001,164.001,103.001,120.001,120.0013,600
Jul 31, 20241,141.001,167.001,128.001,164.001,164.004,000
Jul 30, 20241,160.001,169.001,120.001,145.001,145.0011,700
Jul 29, 20241,178.001,179.001,152.001,168.001,168.005,800
Jul 26, 20241,176.001,179.001,149.001,167.001,167.003,300
Jul 25, 20241,167.001,179.001,136.001,158.001,158.004,700
Jul 24, 20241,196.001,196.001,161.001,166.001,166.0014,500
Jul 23, 20241,194.001,202.001,174.001,202.001,202.0019,100
Jul 22, 20241,230.001,240.001,197.001,200.001,200.0012,000
Jul 19, 20241,252.001,252.001,211.001,229.001,229.0013,800
Jul 18, 20241,262.001,279.001,220.001,259.001,259.008,800
Jul 17, 20241,259.001,280.001,250.001,270.001,270.0017,600
Jul 16, 20241,214.001,240.001,214.001,240.001,240.0011,600
Jul 12, 20241,175.001,216.001,170.001,204.001,204.0013,300
Jul 11, 20241,210.001,210.001,174.001,177.001,177.0011,100
Jul 10, 20241,220.001,220.001,190.001,196.001,196.007,000
Jul 9, 20241,207.001,235.001,207.001,220.001,220.003,000
Jul 8, 20241,212.001,234.001,200.001,217.001,217.004,300
Jul 5, 20241,210.001,222.001,210.001,216.001,216.001,800
Jul 4, 20241,215.001,222.001,195.001,210.001,210.0016,300
Jul 3, 20241,220.001,232.001,213.001,223.001,223.004,800
Jul 2, 20241,205.001,224.001,205.001,212.001,212.004,400
Jul 1, 20241,242.001,242.001,200.001,204.001,204.0013,100
Jun 28, 20241,232.001,249.001,208.001,212.001,212.0011,900
Jun 27, 20241,240.001,260.001,221.001,223.001,223.0064,700
Jun 26, 20241,255.001,255.001,204.001,238.001,238.0059,800
Jun 25, 20241,205.001,249.001,203.001,248.001,248.007,600
Jun 24, 20241,201.001,219.001,201.001,203.001,203.009,700
Jun 21, 20241,220.001,230.001,200.001,200.001,200.0011,100
Jun 20, 20241,200.001,231.001,200.001,222.001,222.006,300
Jun 19, 20241,225.001,229.001,212.001,216.001,216.006,200
Jun 18, 20241,244.001,244.001,223.001,224.001,224.006,200
Jun 17, 20241,267.001,280.001,227.001,231.001,231.0013,200
Jun 14, 20241,265.001,280.001,258.001,267.001,267.0011,300
Jun 13, 20241,277.001,301.001,266.001,301.001,301.007,600
Jun 12, 20241,285.001,293.001,260.001,280.001,280.0011,200
Jun 11, 20241,300.001,305.001,281.001,299.001,299.003,500
Jun 10, 20241,310.001,317.001,281.001,295.001,295.007,900
Jun 7, 20241,284.001,315.001,267.001,307.001,307.0026,200
Jun 6, 20241,250.001,284.001,235.001,284.001,284.0055,800
Jun 5, 20241,260.001,260.001,220.001,225.001,225.009,900
Jun 4, 20241,233.001,263.001,229.001,259.001,259.0010,200
Jun 3, 20241,231.001,233.001,205.001,233.001,233.0011,600
May 31, 20241,204.001,235.001,199.001,235.001,235.0013,500
May 30, 20241,195.001,206.001,190.001,203.001,203.0012,600
May 29, 20241,233.001,233.001,194.001,200.001,200.0019,400
May 28, 20241,230.001,245.001,224.001,230.001,230.0010,800
May 27, 20241,260.001,260.001,223.001,230.001,230.0035,000
May 24, 20241,250.001,275.001,240.001,264.001,264.0016,800
May 23, 20241,280.001,289.001,260.001,271.001,271.0024,100
May 22, 20241,288.001,297.001,270.001,280.001,280.0036,000
May 21, 20241,314.001,317.001,274.001,290.001,290.0028,500
May 20, 20241,283.001,318.001,283.001,314.001,314.0015,900
May 17, 20241,291.001,315.001,279.001,307.001,307.0018,000
May 16, 20241,291.001,338.001,236.001,307.001,307.0077,700
May 15, 20241,401.001,407.001,278.001,291.001,291.00164,300
May 14, 20241,428.001,473.001,373.001,430.001,430.0027,800
May 13, 20241,435.001,443.001,395.001,428.001,428.0018,100
May 10, 20241,445.001,452.001,403.001,405.001,405.008,800
May 9, 20241,478.001,480.001,455.001,464.001,464.005,200
May 8, 20241,462.001,469.001,445.001,469.001,469.007,900
May 7, 20241,425.001,478.001,425.001,458.001,458.009,000
May 2, 20241,442.001,451.001,410.001,413.001,413.006,600
May 1, 20241,421.001,468.001,421.001,439.001,439.006,900
Apr 30, 20241,392.001,440.001,392.001,436.001,436.0021,600
Apr 26, 20241,357.001,403.001,338.001,396.001,396.0025,000
Apr 25, 20241,377.001,379.001,356.001,356.001,356.0014,800
Apr 24, 20241,363.001,385.001,363.001,377.001,377.0011,600
Apr 23, 20241,382.001,386.001,353.001,371.001,371.0011,400
Apr 22, 20241,398.001,429.001,367.001,385.001,385.0014,400
Apr 19, 20241,400.001,403.001,351.001,392.001,392.0027,000
Apr 18, 20241,391.001,426.001,390.001,400.001,400.008,700
Apr 17, 20241,399.001,427.001,376.001,402.001,402.0015,300
Apr 16, 20241,400.001,425.001,370.001,399.001,399.0029,400
Apr 15, 20241,430.001,440.001,400.001,407.001,407.0018,000
Apr 12, 20241,436.001,459.001,420.001,453.001,453.0020,000
Apr 11, 20241,458.001,478.001,434.001,442.001,442.0020,500
Apr 10, 20241,494.001,512.001,469.001,488.001,488.0019,500
Apr 9, 20241,548.001,555.001,482.001,506.001,506.0019,600
Apr 8, 20241,520.001,550.001,515.001,532.001,532.0010,100