Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 6,730.00
-340.00 (-4.81%)
Mar 4, 2026, 3:30 PM JST
Okumura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7,150.00 | 7,210.00 | 7,040.00 | 7,070.00 | 7,070.00 | -1.53% | 160,600 |
| Mar 2, 2026 | 7,070.00 | 7,190.00 | 6,970.00 | 7,180.00 | 7,180.00 | -1.78% | 123,400 |
| Feb 27, 2026 | 7,090.00 | 7,310.00 | 7,080.00 | 7,310.00 | 7,310.00 | 3.25% | 152,100 |
| Feb 26, 2026 | 7,140.00 | 7,140.00 | 7,030.00 | 7,080.00 | 7,080.00 | -0.84% | 90,400 |
| Feb 25, 2026 | 7,150.00 | 7,160.00 | 7,070.00 | 7,140.00 | 7,140.00 | - | 122,900 |
| Feb 24, 2026 | 7,100.00 | 7,150.00 | 6,920.00 | 7,140.00 | 7,140.00 | 1.28% | 121,600 |
| Feb 20, 2026 | 6,980.00 | 7,090.00 | 6,910.00 | 7,050.00 | 7,050.00 | 1.00% | 136,700 |
| Feb 19, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.14% | 88,100 |
| Feb 18, 2026 | 6,910.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,990.00 | 1.90% | 96,500 |
| Feb 17, 2026 | 6,990.00 | 6,990.00 | 6,860.00 | 6,860.00 | 6,860.00 | -2.14% | 123,100 |
| Feb 16, 2026 | 7,060.00 | 7,070.00 | 6,830.00 | 7,010.00 | 7,010.00 | -0.85% | 260,300 |
| Feb 13, 2026 | 7,380.00 | 7,420.00 | 7,020.00 | 7,070.00 | 7,070.00 | -4.46% | 240,300 |
| Feb 12, 2026 | 7,270.00 | 7,490.00 | 7,240.00 | 7,400.00 | 7,400.00 | 1.79% | 202,300 |
| Feb 10, 2026 | 7,150.00 | 7,280.00 | 7,100.00 | 7,270.00 | 7,270.00 | 1.82% | 154,300 |
| Feb 9, 2026 | 7,120.00 | 7,150.00 | 7,040.00 | 7,140.00 | 7,140.00 | 2.44% | 142,500 |
| Feb 6, 2026 | 6,830.00 | 6,980.00 | 6,810.00 | 6,970.00 | 6,970.00 | 2.50% | 134,500 |
| Feb 5, 2026 | 6,730.00 | 6,820.00 | 6,660.00 | 6,800.00 | 6,800.00 | 1.49% | 143,400 |
| Feb 4, 2026 | 6,620.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.21% | 79,600 |
| Feb 3, 2026 | 6,560.00 | 6,640.00 | 6,540.00 | 6,620.00 | 6,620.00 | 2.00% | 84,600 |
| Feb 2, 2026 | 6,490.00 | 6,590.00 | 6,470.00 | 6,490.00 | 6,490.00 | 0.78% | 109,100 |
| Jan 30, 2026 | 6,450.00 | 6,460.00 | 6,370.00 | 6,440.00 | 6,440.00 | -0.16% | 81,500 |
| Jan 29, 2026 | 6,430.00 | 6,470.00 | 6,290.00 | 6,450.00 | 6,450.00 | 0.47% | 173,600 |
| Jan 28, 2026 | 6,450.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,420.00 | -1.98% | 94,300 |
| Jan 27, 2026 | 6,470.00 | 6,550.00 | 6,380.00 | 6,550.00 | 6,550.00 | 1.24% | 122,900 |
| Jan 26, 2026 | 6,640.00 | 6,650.00 | 6,460.00 | 6,470.00 | 6,470.00 | -3.58% | 147,400 |
| Jan 23, 2026 | 6,640.00 | 6,760.00 | 6,630.00 | 6,710.00 | 6,710.00 | 1.36% | 129,400 |
| Jan 22, 2026 | 6,630.00 | 6,680.00 | 6,590.00 | 6,620.00 | 6,620.00 | -0.45% | 120,000 |
| Jan 21, 2026 | 6,470.00 | 6,690.00 | 6,470.00 | 6,650.00 | 6,650.00 | 1.68% | 132,400 |
| Jan 20, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.91% | 90,500 |
| Jan 19, 2026 | 6,650.00 | 6,730.00 | 6,560.00 | 6,600.00 | 6,600.00 | -1.49% | 117,700 |
| Jan 16, 2026 | 6,630.00 | 6,720.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1.21% | 115,000 |
| Jan 15, 2026 | 6,560.00 | 6,680.00 | 6,560.00 | 6,620.00 | 6,620.00 | 0.46% | 94,600 |
| Jan 14, 2026 | 6,560.00 | 6,600.00 | 6,510.00 | 6,590.00 | 6,590.00 | 0.92% | 155,800 |
| Jan 13, 2026 | 6,600.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,530.00 | 1.40% | 137,700 |
| 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 |