Skip to main content
logo
Okumura Corporation (TYO:1833)
Japan flag Japan · Delayed Price · Currency is JPY
4,830.00
+35.00 (0.73%)
Sep 19, 2025, 11:30 AM JST

Okumura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,805.004,810.004,770.004,795.004,795.00-0.21%111,700
Sep 17, 20254,855.004,855.004,795.004,805.004,805.00-1.03%112,600
Sep 16, 20254,880.004,890.004,850.004,855.004,855.00-0.31%76,800
Sep 12, 20254,925.004,930.004,870.004,870.004,870.00-0.41%108,800
Sep 11, 20254,905.004,930.004,875.004,890.004,890.00-0.31%70,500
Sep 10, 20254,905.004,930.004,890.004,905.004,905.000.31%58,600
Sep 9, 20254,950.004,960.004,880.004,890.004,890.00-0.41%97,100
Sep 8, 20254,925.004,930.004,900.004,910.004,910.000.20%71,800
Sep 5, 20254,885.004,900.004,830.004,900.004,900.000.41%87,300
Sep 4, 20254,840.004,880.004,840.004,880.004,880.000.83%104,500
Sep 3, 20254,850.004,865.004,810.004,840.004,840.00-0.21%103,000
Sep 2, 20254,875.004,880.004,835.004,850.004,850.00-64,700
Sep 1, 20254,835.004,880.004,830.004,850.004,850.000.21%84,300
Aug 29, 20254,830.004,850.004,825.004,840.004,840.00-0.21%72,900
Aug 28, 20254,800.004,865.004,800.004,850.004,850.000.41%58,300
Aug 27, 20254,795.004,830.004,790.004,830.004,830.000.31%54,800
Aug 26, 20254,825.004,835.004,800.004,815.004,815.00-0.10%55,100
Aug 25, 20254,890.004,900.004,820.004,820.004,820.00-1.43%92,300
Aug 22, 20254,845.004,890.004,840.004,890.004,890.000.93%62,900
Aug 21, 20254,870.004,870.004,830.004,845.004,845.00-0.51%46,400
Aug 20, 20254,850.004,890.004,840.004,870.004,870.000.72%114,900
Aug 19, 20254,815.004,835.004,805.004,835.004,835.000.42%48,800
Aug 18, 20254,805.004,845.004,800.004,815.004,815.00-74,500
Aug 15, 20254,775.004,825.004,775.004,815.004,815.000.31%66,400
Aug 14, 20254,780.004,805.004,755.004,800.004,800.00-0.31%85,700
Aug 13, 20254,800.004,840.004,780.004,815.004,815.000.31%89,500
Aug 12, 20254,835.004,860.004,800.004,800.004,800.00-122,400
Aug 8, 20254,810.004,830.004,760.004,800.004,800.00-0.62%144,300
Aug 7, 20255,000.005,010.004,795.004,830.004,830.002.99%433,200
Aug 6, 20254,595.004,695.004,590.004,690.004,690.002.63%145,100
Aug 5, 20254,560.004,590.004,545.004,570.004,570.000.66%63,600
Aug 4, 20254,540.004,560.004,525.004,540.004,540.00-0.87%46,300
Aug 1, 20254,460.004,580.004,455.004,580.004,580.002.58%165,000
Jul 31, 20254,450.004,480.004,445.004,465.004,465.000.34%52,200
Jul 30, 20254,435.004,455.004,415.004,450.004,450.000.56%45,900
Jul 29, 20254,420.004,460.004,390.004,425.004,425.00-0.45%57,800
Jul 28, 20254,450.004,495.004,445.004,445.004,445.00-0.45%59,400
Jul 25, 20254,430.004,495.004,420.004,465.004,465.000.79%125,800
Jul 24, 20254,400.004,440.004,390.004,430.004,430.000.68%67,200
Jul 23, 20254,405.004,420.004,370.004,400.004,400.000.11%92,100
Jul 22, 20254,360.004,410.004,360.004,395.004,395.000.34%38,000
Jul 18, 20254,395.004,395.004,350.004,380.004,380.000.11%60,400
Jul 17, 20254,350.004,380.004,350.004,375.004,375.000.23%42,200
Jul 16, 20254,390.004,395.004,365.004,365.004,365.00-0.57%31,800
Jul 15, 20254,430.004,445.004,390.004,390.004,390.00-0.90%35,300
Jul 14, 20254,400.004,440.004,390.004,430.004,430.000.68%54,000
Jul 11, 20254,390.004,435.004,385.004,400.004,400.000.46%58,000
Jul 10, 20254,385.004,390.004,340.004,380.004,380.00-0.11%85,300
Jul 9, 20254,370.004,395.004,355.004,385.004,385.000.80%62,100
Jul 8, 20254,350.004,375.004,330.004,350.004,350.00-73,300