Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 5,850.00
+100.00 (1.74%)
Jul 27, 2026, 3:30 PM JST
Okumura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5,800.00 | 5,880.00 | 5,780.00 | 5,850.00 | 5,850.00 | 1.74% | 120,300 |
| Jul 24, 2026 | 5,740.00 | 5,750.00 | 5,690.00 | 5,750.00 | 5,750.00 | 0.35% | 132,900 |
| Jul 23, 2026 | 5,680.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1.06% | 102,600 |
| Jul 22, 2026 | 5,670.00 | 5,720.00 | 5,660.00 | 5,670.00 | 5,670.00 | - | 109,100 |
| Jul 21, 2026 | 5,600.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.25% | 95,700 |
| Jul 17, 2026 | 5,630.00 | 5,690.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.41% | 135,800 |
| Jul 16, 2026 | 5,680.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,680.00 | - | 68,000 |
| Jul 15, 2026 | 5,670.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.25% | 108,600 |
| Jul 14, 2026 | 5,600.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,610.00 | 0.90% | 66,000 |
| Jul 13, 2026 | 5,640.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.59% | 100,000 |
| Jul 10, 2026 | 5,720.00 | 5,730.00 | 5,640.00 | 5,650.00 | 5,650.00 | -1.22% | 100,800 |
| Jul 9, 2026 | 5,680.00 | 5,770.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.70% | 87,100 |
| Jul 8, 2026 | 5,750.00 | 5,760.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.73% | 103,700 |
| Jul 7, 2026 | 5,800.00 | 5,880.00 | 5,770.00 | 5,780.00 | 5,780.00 | 0.35% | 105,300 |
| Jul 6, 2026 | 5,740.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1.41% | 66,800 |
| Jul 3, 2026 | 5,720.00 | 5,730.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.35% | 75,100 |
| Jul 2, 2026 | 5,680.00 | 5,740.00 | 5,650.00 | 5,660.00 | 5,660.00 | 0.35% | 85,400 |
| Jul 1, 2026 | 5,660.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.36% | 96,800 |
| Jun 30, 2026 | 5,720.00 | 5,720.00 | 5,620.00 | 5,620.00 | 5,620.00 | -1.40% | 108,500 |
| Jun 29, 2026 | 5,700.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.88% | 95,900 |
| Jun 26, 2026 | 5,580.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.07% | 61,400 |
| Jun 25, 2026 | 5,700.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.89% | 85,900 |
| Jun 24, 2026 | 5,650.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | 0.71% | 68,100 |
| Jun 23, 2026 | 5,700.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.58% | 70,500 |
| Jun 22, 2026 | 5,640.00 | 5,720.00 | 5,610.00 | 5,690.00 | 5,690.00 | 0.35% | 57,600 |
| Jun 19, 2026 | 5,800.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.24% | 142,100 |
| Jun 18, 2026 | 5,740.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1.75% | 103,500 |
| Jun 17, 2026 | 5,760.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.35% | 53,400 |
| Jun 16, 2026 | 5,790.00 | 5,790.00 | 5,680.00 | 5,720.00 | 5,720.00 | -1.38% | 82,800 |
| Jun 15, 2026 | 5,730.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 2.84% | 104,300 |
| Jun 12, 2026 | 5,610.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 1.62% | 137,700 |
| Jun 11, 2026 | 5,540.00 | 5,590.00 | 5,470.00 | 5,550.00 | 5,550.00 | -0.18% | 116,400 |
| Jun 10, 2026 | 5,540.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 91,000 |
| Jun 9, 2026 | 5,540.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.91% | 90,600 |
| Jun 8, 2026 | 5,520.00 | 5,560.00 | 5,430.00 | 5,490.00 | 5,490.00 | -2.31% | 122,500 |
| Jun 5, 2026 | 5,540.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,620.00 | 2.55% | 73,300 |
| Jun 4, 2026 | 5,550.00 | 5,560.00 | 5,460.00 | 5,480.00 | 5,480.00 | -1.26% | 127,500 |
| Jun 3, 2026 | 5,540.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.18% | 100,000 |
| Jun 2, 2026 | 5,550.00 | 5,570.00 | 5,420.00 | 5,560.00 | 5,560.00 | -0.54% | 137,800 |
| Jun 1, 2026 | 5,560.00 | 5,630.00 | 5,490.00 | 5,590.00 | 5,590.00 | -0.36% | 133,800 |
| May 29, 2026 | 5,600.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,610.00 | - | 142,200 |
| May 28, 2026 | 5,520.00 | 5,660.00 | 5,490.00 | 5,610.00 | 5,610.00 | 1.63% | 140,100 |
| May 27, 2026 | 5,630.00 | 5,660.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.95% | 139,700 |
| May 26, 2026 | 5,590.00 | 5,710.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1.08% | 94,100 |
| May 25, 2026 | 5,520.00 | 5,620.00 | 5,490.00 | 5,570.00 | 5,570.00 | 2.01% | 102,400 |
| May 22, 2026 | 5,610.00 | 5,610.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.80% | 153,500 |
| May 21, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,560.00 | -0.71% | 82,500 |
| May 20, 2026 | 5,730.00 | 5,730.00 | 5,520.00 | 5,600.00 | 5,600.00 | -2.44% | 147,000 |
| May 19, 2026 | 5,680.00 | 5,820.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1.41% | 120,000 |
| May 18, 2026 | 5,790.00 | 5,790.00 | 5,550.00 | 5,660.00 | 5,660.00 | -4.87% | 258,100 |