Skip to main content
logo
Okumura Corporation (TYO:1833)
Japan flag Japan · Delayed Price · Currency is JPY
4,890.00
-20.00 (-0.41%)
Oct 31, 2025, 3:30 PM JST

Okumura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,930.004,935.004,860.004,890.004,890.00-0.41%86,200
Oct 30, 20254,880.004,910.004,855.004,910.004,910.000.72%258,900
Oct 29, 20254,910.004,915.004,855.004,875.004,875.00-0.41%103,500
Oct 28, 20254,990.005,000.004,870.004,895.004,895.00-2.30%142,000
Oct 27, 20255,000.005,120.005,000.005,010.005,010.000.80%202,700
Oct 24, 20255,000.005,000.004,955.004,970.004,970.00-0.30%84,000
Oct 23, 20254,925.005,000.004,915.004,985.004,985.000.30%166,800
Oct 22, 20254,845.004,985.004,845.004,970.004,970.002.79%213,900
Oct 21, 20254,875.004,930.004,835.004,835.004,835.00-0.92%154,100
Oct 20, 20254,965.004,975.004,865.004,880.004,880.000.51%177,300
Oct 17, 20254,840.004,885.004,835.004,855.004,855.00-94,100
Oct 16, 20254,780.004,895.004,770.004,855.004,855.003.19%209,700
Oct 15, 20254,640.004,705.004,620.004,705.004,705.002.28%68,600
Oct 14, 20254,550.004,625.004,550.004,600.004,600.00-0.43%97,400
Oct 10, 20254,650.004,660.004,610.004,620.004,620.00-1.70%85,200
Oct 9, 20254,725.004,745.004,685.004,700.004,700.00-0.74%75,800
Oct 8, 20254,750.004,795.004,725.004,735.004,735.00-66,100
Oct 7, 20254,695.004,750.004,680.004,735.004,735.000.42%94,700
Oct 6, 20254,710.004,740.004,675.004,715.004,715.001.95%99,500
Oct 3, 20254,605.004,660.004,605.004,625.004,625.000.11%68,800
Oct 2, 20254,665.004,675.004,600.004,620.004,620.00-1.28%120,800
Oct 1, 20254,725.004,735.004,660.004,680.004,680.00-1.06%150,800
Sep 30, 20254,790.004,795.004,725.004,730.004,730.00-1.25%83,500
Sep 29, 20254,800.004,835.004,770.004,790.004,790.00-2.64%109,200
Sep 26, 20254,850.004,945.004,850.004,920.004,810.001.55%204,200
Sep 25, 20254,840.004,855.004,825.004,845.004,736.680.73%90,600
Sep 24, 20254,795.004,825.004,780.004,810.004,702.460.31%68,000
Sep 22, 20254,825.004,845.004,795.004,795.004,687.79-0.31%77,800
Sep 19, 20254,795.004,835.004,780.004,810.004,702.460.31%133,700
Sep 18, 20254,805.004,810.004,770.004,795.004,687.79-0.21%111,700
Sep 17, 20254,855.004,855.004,795.004,805.004,697.57-1.03%112,600
Sep 16, 20254,880.004,890.004,850.004,855.004,746.45-0.31%112,600
Sep 12, 20254,925.004,930.004,870.004,870.004,761.12-0.41%108,800
Sep 11, 20254,905.004,930.004,875.004,890.004,780.67-0.31%108,800
Sep 10, 20254,905.004,930.004,890.004,905.004,795.340.31%58,600
Sep 9, 20254,950.004,960.004,880.004,890.004,780.67-0.41%97,100
Sep 8, 20254,925.004,930.004,900.004,910.004,800.220.20%71,800
Sep 5, 20254,885.004,900.004,830.004,900.004,790.450.41%87,300
Sep 4, 20254,840.004,880.004,840.004,880.004,770.890.83%104,500
Sep 3, 20254,850.004,865.004,810.004,840.004,731.79-0.21%103,000
Sep 2, 20254,875.004,880.004,835.004,850.004,741.55-64,700
Sep 1, 20254,835.004,880.004,830.004,850.004,741.550.21%84,300
Aug 29, 20254,830.004,850.004,825.004,840.004,731.78-0.21%72,900
Aug 28, 20254,800.004,865.004,800.004,850.004,741.550.41%58,300
Aug 27, 20254,795.004,830.004,790.004,830.004,722.000.31%54,800
Aug 26, 20254,825.004,835.004,800.004,815.004,707.34-0.10%55,100
Aug 25, 20254,890.004,900.004,820.004,820.004,712.22-1.43%92,300
Aug 22, 20254,845.004,890.004,840.004,890.004,780.660.93%62,900
Aug 21, 20254,870.004,870.004,830.004,845.004,736.67-0.51%46,400
Aug 20, 20254,850.004,890.004,840.004,870.004,761.110.72%114,900