Stock listing
Tokyo:6428 Oizumi Corporation (オーイズミ) 株価
Follow Oizumi Corporation into a list and get an email when it puts out news.
Share price · TSE:6428
¥314.00 JPY -4.00 (-1.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥314.00 – ¥320.00 JPYNov 4, 2026
- Volume
- 18,200 sharesNov 4, 2026
- Market cap
- ¥7.07B JPYAt the close on Nov 4, 2026 · price × 22.50M shares outstanding
- Traded on an average day
- ¥3.34M JPYMedian day 7,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6428 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥314.00 | -4.00 | -1.3% | ¥319.00 | ¥320.00 | ¥314.00 | 18,200 | |
| ¥318.00 | 0.00 | 0.0% | ¥318.00 | ¥321.00 | ¥318.00 | 4,200 | |
| ¥318.00 | 0.00 | 0.0% | ¥318.00 | ¥322.00 | ¥318.00 | 4,000 | |
| ¥318.00 | 0.00 | 0.0% | ¥317.00 | ¥320.00 | ¥317.00 | 2,300 | |
| ¥318.00 | 0.00 | 0.0% | ¥318.00 | ¥319.00 | ¥318.00 | 1,600 | |
| ¥318.00 | -1.00 | -0.3% | ¥319.00 | ¥320.00 | ¥318.00 | 4,000 | |
| ¥319.00 | -3.00 | -0.9% | ¥321.00 | ¥322.00 | ¥318.00 | 2,700 | |
| ¥322.00 | 0.00 | 0.0% | ¥321.00 | ¥322.00 | ¥318.00 | 8,400 | |
| ¥322.00 | -2.00 | -0.6% | ¥322.00 | ¥323.00 | ¥321.00 | 12,700 | |
| ¥324.00 | +1.00 | +0.3% | ¥323.00 | ¥324.00 | ¥322.00 | 4,000 | |
| ¥323.00 | -2.00 | -0.6% | ¥326.00 | ¥326.00 | ¥322.00 | 3,600 | |
| ¥325.00 | -1.00 | -0.3% | ¥326.00 | ¥326.00 | ¥323.00 | 7,700 | |
| ¥326.00 | +4.00 | +1.2% | ¥323.00 | ¥326.00 | ¥322.00 | 5,900 | |
| ¥322.00 | -3.00 | -0.9% | ¥325.00 | ¥325.00 | ¥321.00 | 10,000 | |
| ¥325.00 | 0.00 | 0.0% | ¥325.00 | ¥326.00 | ¥324.00 | 13,100 | |
| ¥325.00 | -1.00 | -0.3% | ¥325.00 | ¥326.00 | ¥325.00 | 17,200 | |
| ¥326.00 | -1.00 | -0.3% | ¥327.00 | ¥327.00 | ¥326.00 | 9,100 | |
| ¥327.00 | -1.00 | -0.3% | ¥327.00 | ¥327.00 | ¥326.00 | 1,500 | |
| ¥328.00 | 0.00 | 0.0% | ¥325.00 | ¥328.00 | ¥325.00 | 6,200 | |
| ¥328.00 | +3.00 | +0.9% | ¥326.00 | ¥329.00 | ¥326.00 | 4,700 | |
| ¥325.00 | -1.00 | -0.3% | ¥326.00 | ¥327.00 | ¥325.00 | 5,800 | |
| ¥326.00 | -4.00 | -1.2% | ¥328.00 | ¥329.00 | ¥326.00 | 4,000 | |
| ¥330.00 | +2.00 | +0.6% | ¥328.00 | ¥330.00 | ¥327.00 | 6,600 | |
| ¥328.00 | 0.00 | 0.0% | ¥330.00 | ¥330.00 | ¥325.00 | 15,600 | |
| ¥328.00 | +1.00 | +0.3% | ¥329.00 | ¥329.00 | ¥326.00 | 7,600 | |
| ¥327.00 | +1.00 | +0.3% | ¥327.00 | ¥329.00 | ¥327.00 | 10,600 | |
| ¥326.00 | -3.00 | -0.9% | ¥328.00 | ¥328.00 | ¥322.00 | 6,400 | |
| ¥329.00 | +3.00 | +0.9% | ¥329.00 | ¥330.00 | ¥322.00 | 24,200 | |
| ¥326.00 | -3.00 | -0.9% | ¥326.00 | ¥331.00 | ¥326.00 | 18,400 | |
| ¥329.00 | +3.00 | +0.9% | ¥325.00 | ¥330.00 | ¥325.00 | 17,100 | |
| ¥326.00 | 0.00 | 0.0% | ¥326.00 | ¥326.00 | ¥325.00 | 1,900 | |
| ¥326.00 | -2.00 | -0.6% | ¥328.00 | ¥328.00 | ¥325.00 | 2,900 | |
| ¥328.00 | +3.00 | +0.9% | ¥328.00 | ¥328.00 | ¥322.00 | 6,200 | |
| ¥325.00 | +1.00 | +0.3% | ¥324.00 | ¥325.00 | ¥320.00 | 6,300 | |
| ¥324.00 | +2.00 | +0.6% | ¥320.00 | ¥324.00 | ¥320.00 | 12,500 | |
| ¥322.00 | -1.00 | -0.3% | ¥322.00 | ¥325.00 | ¥320.00 | 11,200 | |
| ¥323.00 | -2.00 | -0.6% | ¥325.00 | ¥325.00 | ¥323.00 | 7,200 | |
| ¥325.00 | -1.00 | -0.3% | ¥328.00 | ¥329.00 | ¥325.00 | 8,800 | |
| ¥326.00 | 0.00 | 0.0% | ¥324.00 | ¥327.00 | ¥323.00 | 10,700 | |
| ¥326.00 | -4.00 | -1.2% | ¥327.00 | ¥327.00 | ¥325.00 | 11,800 | |
| ¥330.00 | +2.00 | +0.6% | ¥329.00 | ¥330.00 | ¥324.00 | 18,800 | |
| ¥328.00 | 0.00 | 0.0% | ¥329.00 | ¥329.00 | ¥328.00 | 3,400 | |
| ¥328.00 | +1.00 | +0.3% | ¥329.00 | ¥329.00 | ¥327.00 | 4,900 | |
| ¥327.00 | -2.00 | -0.6% | ¥328.00 | ¥328.00 | ¥327.00 | 10,400 | |
| ¥329.00 | -1.00 | -0.3% | ¥330.00 | ¥331.00 | ¥325.00 | 21,700 | |
| ¥330.00 | 0.00 | 0.0% | ¥329.00 | ¥330.00 | ¥329.00 | 3,600 | |
| ¥330.00 | +1.00 | +0.3% | ¥329.00 | ¥330.00 | ¥325.00 | 5,700 | |
| ¥329.00 | +3.00 | +0.9% | ¥329.00 | ¥330.00 | ¥323.00 | 15,000 | |
| ¥326.00 | +4.00 | +1.2% | ¥324.00 | ¥327.00 | ¥324.00 | 6,000 | |
| ¥322.00 | 0.00 | 0.0% | ¥322.00 | ¥328.00 | ¥321.00 | 29,000 | |
| ¥322.00 | -4.00 | -1.2% | ¥328.00 | ¥328.00 | ¥319.00 | 38,000 | |
| ¥326.00 | -3.00 | -0.9% | ¥329.00 | ¥332.00 | ¥325.00 | 16,200 | |
| ¥329.00 | +4.00 | +1.2% | ¥327.00 | ¥330.00 | ¥327.00 | 20,500 | |
| ¥325.00 | 0.00 | 0.0% | ¥325.00 | ¥327.00 | ¥324.00 | 5,100 | |
| ¥325.00 | +1.00 | +0.3% | ¥323.00 | ¥328.00 | ¥323.00 | 14,000 | |
| ¥324.00 | -3.00 | -0.9% | ¥324.00 | ¥326.00 | ¥323.00 | 17,900 | |
| ¥327.00 | +9.00 | +2.8% | ¥320.00 | ¥327.00 | ¥319.00 | 36,200 | |
| ¥318.00 | +2.00 | +0.6% | ¥317.00 | ¥318.00 | ¥315.00 | 10,100 | |
| ¥316.00 | -1.00 | -0.3% | ¥316.00 | ¥318.00 | ¥315.00 | 5,300 | |
| ¥317.00 | +1.00 | +0.3% | ¥315.00 | ¥317.00 | ¥314.00 | 5,200 | |
| ¥316.00 | +1.00 | +0.3% | ¥316.00 | ¥316.00 | ¥314.00 | 3,000 |
- Ticker
- Tokyo:6428
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 7, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Latest deck · Jun 4, 2026
FY2026 Earnings Presentation
Earnings · 29 slides
Latest news
[Summary] Financial Results for the Three Months Ended June 30, 2026
Aug 7, 2026
Closed ¥327.00 (+2.8%) on Aug 10, 2026
Decks
FY2026 Earnings Presentation
Earnings · 29 slides · Jun 4, 2026
Investor Presentation (March 2026)
Investor deck · 31 slides · Mar 26, 2026
Q2 FY2026 Earnings Presentation
Earnings · 31 slides · Dec 8, 2025
FY2025 Earnings Presentation
Earnings · 28 slides · Jun 11, 2025
Oizumi Corporation on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Aug 7, 2026 · oldest 2025
- Decks
- 6 decks · latest Jun 4, 2026
Log in to ask 6ix AI your own questions about Oizumi Corporation.