Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 6,570.00
-70.00 (-1.05%)
At close: Mar 26, 2026
Okumura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,660.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,640.00 | 2.31% | 100,400 |
| Mar 24, 2026 | 6,460.00 | 6,510.00 | 6,410.00 | 6,490.00 | 6,490.00 | 3.34% | 103,200 |
| Mar 23, 2026 | 6,410.00 | 6,410.00 | 6,210.00 | 6,280.00 | 6,280.00 | -4.27% | 112,300 |
| Mar 19, 2026 | 6,660.00 | 6,660.00 | 6,560.00 | 6,560.00 | 6,560.00 | -2.53% | 90,700 |
| Mar 18, 2026 | 6,620.00 | 6,750.00 | 6,610.00 | 6,730.00 | 6,730.00 | 2.44% | 65,600 |
| Mar 17, 2026 | 6,550.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,570.00 | 0.77% | 73,000 |
| Mar 16, 2026 | 6,550.00 | 6,580.00 | 6,460.00 | 6,520.00 | 6,520.00 | -0.76% | 84,600 |
| Mar 13, 2026 | 6,470.00 | 6,610.00 | 6,470.00 | 6,570.00 | 6,570.00 | -0.45% | 79,700 |
| Mar 12, 2026 | 6,670.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,600.00 | -2.22% | 85,700 |
| Mar 11, 2026 | 6,790.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,750.00 | 0.60% | 69,100 |
| Mar 10, 2026 | 6,690.00 | 6,770.00 | 6,650.00 | 6,710.00 | 6,710.00 | 2.60% | 86,100 |
| Mar 9, 2026 | 6,440.00 | 6,550.00 | 6,380.00 | 6,540.00 | 6,540.00 | -3.40% | 150,400 |
| Mar 6, 2026 | 6,780.00 | 6,810.00 | 6,660.00 | 6,770.00 | 6,770.00 | -2.03% | 110,700 |
| Mar 5, 2026 | 6,980.00 | 7,020.00 | 6,830.00 | 6,910.00 | 6,910.00 | 2.67% | 121,500 |
| Mar 4, 2026 | 6,800.00 | 6,940.00 | 6,600.00 | 6,730.00 | 6,730.00 | -4.81% | 197,800 |
| 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 |