Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 6,530.00
+90.00 (1.40%)
Jan 13, 2026, 3:25 PM JST
Okumura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6,460.00 | 6,490.00 | 6,390.00 | 6,440.00 | 6,440.00 | -0.31% | 171,700 |
| Jan 8, 2026 | 6,420.00 | 6,550.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1.10% | 156,200 |
| Jan 7, 2026 | 6,370.00 | 6,400.00 | 6,280.00 | 6,390.00 | 6,390.00 | 0.31% | 103,000 |
| Jan 6, 2026 | 6,330.00 | 6,400.00 | 6,320.00 | 6,370.00 | 6,370.00 | 1.11% | 156,800 |
| Jan 5, 2026 | 6,190.00 | 6,320.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1.78% | 148,100 |
| Dec 30, 2025 | 6,170.00 | 6,220.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.32% | 106,900 |
| Dec 29, 2025 | 6,180.00 | 6,210.00 | 6,130.00 | 6,170.00 | 6,170.00 | - | 106,500 |
| Dec 26, 2025 | 6,190.00 | 6,210.00 | 6,130.00 | 6,170.00 | 6,170.00 | 0.16% | 80,000 |
| Dec 25, 2025 | 6,200.00 | 6,200.00 | 6,140.00 | 6,160.00 | 6,160.00 | -0.16% | 95,000 |
| Dec 24, 2025 | 6,190.00 | 6,250.00 | 6,160.00 | 6,170.00 | 6,170.00 | 0.16% | 83,600 |
| Dec 23, 2025 | 6,130.00 | 6,230.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.49% | 114,200 |
| Dec 22, 2025 | 6,270.00 | 6,280.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.29% | 126,800 |
| Dec 19, 2025 | 6,080.00 | 6,260.00 | 6,050.00 | 6,210.00 | 6,210.00 | 1.97% | 205,100 |
| Dec 18, 2025 | 6,100.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,090.00 | -0.16% | 139,900 |
| Dec 17, 2025 | 6,090.00 | 6,170.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.33% | 151,000 |
| Dec 16, 2025 | 6,150.00 | 6,180.00 | 6,060.00 | 6,080.00 | 6,080.00 | -1.30% | 125,700 |
| Dec 15, 2025 | 6,100.00 | 6,170.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.98% | 94,200 |
| Dec 12, 2025 | 6,070.00 | 6,100.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1.33% | 100,400 |
| Dec 11, 2025 | 6,060.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.33% | 100,200 |
| Dec 10, 2025 | 6,150.00 | 6,150.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.15% | 118,300 |
| Dec 9, 2025 | 6,060.00 | 6,120.00 | 5,990.00 | 6,110.00 | 6,110.00 | 0.83% | 153,800 |
| Dec 8, 2025 | 5,950.00 | 6,060.00 | 5,920.00 | 6,060.00 | 6,060.00 | 2.71% | 148,600 |
| Dec 5, 2025 | 5,930.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.34% | 87,300 |
| Dec 4, 2025 | 5,880.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | 0.84% | 157,900 |
| Dec 3, 2025 | 5,940.00 | 5,970.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.34% | 158,800 |
| Dec 2, 2025 | 6,000.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | -1.33% | 238,600 |
| Dec 1, 2025 | 6,210.00 | 6,220.00 | 6,000.00 | 6,030.00 | 6,030.00 | -2.43% | 195,900 |
| Nov 28, 2025 | 6,080.00 | 6,230.00 | 6,040.00 | 6,180.00 | 6,180.00 | 2.15% | 292,700 |
| Nov 27, 2025 | 6,160.00 | 6,180.00 | 6,010.00 | 6,050.00 | 6,050.00 | -1.47% | 229,300 |
| Nov 26, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.33% | 251,300 |
| Nov 25, 2025 | 5,960.00 | 6,020.00 | 5,880.00 | 6,000.00 | 6,000.00 | 2.39% | 331,300 |
| Nov 21, 2025 | 5,630.00 | 5,880.00 | 5,620.00 | 5,860.00 | 5,860.00 | 3.72% | 524,600 |
| Nov 20, 2025 | 5,640.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.71% | 331,600 |
| Nov 19, 2025 | 5,630.00 | 5,690.00 | 5,430.00 | 5,610.00 | 5,610.00 | 0.36% | 355,800 |
| Nov 18, 2025 | 5,450.00 | 5,650.00 | 5,440.00 | 5,590.00 | 5,590.00 | 1.64% | 381,300 |
| Nov 17, 2025 | 5,320.00 | 5,510.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.61% | 317,300 |
| Nov 14, 2025 | 5,240.00 | 5,410.00 | 5,150.00 | 5,360.00 | 5,360.00 | 3.28% | 654,600 |
| Nov 13, 2025 | 5,090.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,190.00 | 2.98% | 391,600 |
| Nov 12, 2025 | 5,020.00 | 5,080.00 | 5,020.00 | 5,040.00 | 5,040.00 | 0.40% | 170,100 |
| Nov 11, 2025 | 5,000.00 | 5,040.00 | 4,965.00 | 5,020.00 | 5,020.00 | -0.20% | 109,600 |
| Nov 10, 2025 | 5,010.00 | 5,080.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.90% | 112,800 |
| Nov 7, 2025 | 4,985.00 | 5,010.00 | 4,945.00 | 4,985.00 | 4,985.00 | -0.10% | 78,800 |
| Nov 6, 2025 | 4,965.00 | 5,030.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.71% | 126,000 |
| Nov 5, 2025 | 4,925.00 | 4,965.00 | 4,795.00 | 4,955.00 | 4,955.00 | 0.10% | 139,900 |
| Nov 4, 2025 | 4,885.00 | 4,950.00 | 4,855.00 | 4,950.00 | 4,950.00 | 1.23% | 127,700 |
| Oct 31, 2025 | 4,930.00 | 4,935.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.41% | 86,200 |
| Oct 30, 2025 | 4,880.00 | 4,910.00 | 4,855.00 | 4,910.00 | 4,910.00 | 0.72% | 258,900 |
| Oct 29, 2025 | 4,910.00 | 4,915.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.41% | 103,500 |
| Oct 28, 2025 | 4,990.00 | 5,000.00 | 4,870.00 | 4,895.00 | 4,895.00 | -2.30% | 142,000 |
| Oct 27, 2025 | 5,000.00 | 5,120.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.80% | 202,700 |