Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 6,120.00
-30.00 (-0.49%)
May 1, 2026, 3:30 PM JST
Okumura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6,150.00 | 6,180.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.49% | 71,100 |
| Apr 30, 2026 | 6,080.00 | 6,160.00 | 6,020.00 | 6,150.00 | 6,150.00 | 0.16% | 97,700 |
| Apr 28, 2026 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.68% | 117,100 |
| Apr 27, 2026 | 5,950.00 | 6,010.00 | 5,880.00 | 5,980.00 | 5,980.00 | -0.33% | 83,800 |
| Apr 24, 2026 | 6,150.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.99% | 97,200 |
| Apr 23, 2026 | 5,980.00 | 6,090.00 | 5,900.00 | 6,060.00 | 6,060.00 | 0.50% | 173,000 |
| Apr 22, 2026 | 6,080.00 | 6,090.00 | 6,010.00 | 6,030.00 | 6,030.00 | -1.47% | 83,200 |
| Apr 21, 2026 | 6,120.00 | 6,150.00 | 6,100.00 | 6,120.00 | 6,120.00 | - | 48,100 |
| Apr 20, 2026 | 6,150.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.33% | 62,600 |
| Apr 17, 2026 | 6,200.00 | 6,210.00 | 6,110.00 | 6,140.00 | 6,140.00 | -1.44% | 76,400 |
| Apr 16, 2026 | 6,230.00 | 6,270.00 | 6,190.00 | 6,230.00 | 6,230.00 | -0.16% | 76,900 |
| Apr 15, 2026 | 6,280.00 | 6,340.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.64% | 66,600 |
| Apr 14, 2026 | 6,250.00 | 6,290.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.64% | 59,500 |
| Apr 13, 2026 | 6,270.00 | 6,360.00 | 6,190.00 | 6,240.00 | 6,240.00 | -1.11% | 83,400 |
| Apr 10, 2026 | 6,430.00 | 6,440.00 | 6,280.00 | 6,310.00 | 6,310.00 | -1.41% | 84,400 |
| Apr 9, 2026 | 6,540.00 | 6,550.00 | 6,390.00 | 6,400.00 | 6,400.00 | -1.69% | 60,900 |
| Apr 8, 2026 | 6,510.00 | 6,540.00 | 6,470.00 | 6,510.00 | 6,510.00 | 2.20% | 79,300 |
| Apr 7, 2026 | 6,380.00 | 6,420.00 | 6,330.00 | 6,370.00 | 6,370.00 | 0.16% | 59,200 |
| Apr 6, 2026 | 6,430.00 | 6,470.00 | 6,350.00 | 6,360.00 | 6,360.00 | -1.24% | 56,300 |
| Apr 3, 2026 | 6,510.00 | 6,530.00 | 6,430.00 | 6,440.00 | 6,440.00 | -0.16% | 44,200 |
| Apr 2, 2026 | 6,570.00 | 6,640.00 | 6,410.00 | 6,450.00 | 6,450.00 | -1.68% | 95,700 |
| Apr 1, 2026 | 6,500.00 | 6,560.00 | 6,430.00 | 6,560.00 | 6,560.00 | 3.80% | 91,400 |
| Mar 31, 2026 | 6,260.00 | 6,390.00 | 6,220.00 | 6,320.00 | 6,320.00 | -0.32% | 107,000 |
| Mar 30, 2026 | 6,150.00 | 6,360.00 | 6,120.00 | 6,340.00 | 6,340.00 | -3.21% | 168,300 |
| Mar 27, 2026 | 6,510.00 | 6,570.00 | 6,490.00 | 6,550.00 | 6,396.00 | -0.30% | 160,900 |
| Mar 26, 2026 | 6,660.00 | 6,680.00 | 6,500.00 | 6,570.00 | 6,415.53 | -1.05% | 72,300 |
| Mar 25, 2026 | 6,660.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,483.88 | 2.31% | 100,400 |
| Mar 24, 2026 | 6,460.00 | 6,510.00 | 6,410.00 | 6,490.00 | 6,337.41 | 3.34% | 103,200 |
| Mar 23, 2026 | 6,410.00 | 6,410.00 | 6,210.00 | 6,280.00 | 6,132.35 | -4.27% | 112,300 |
| Mar 19, 2026 | 6,660.00 | 6,660.00 | 6,560.00 | 6,560.00 | 6,405.76 | -2.53% | 90,700 |
| Mar 18, 2026 | 6,620.00 | 6,750.00 | 6,610.00 | 6,730.00 | 6,571.77 | 2.44% | 65,600 |
| Mar 17, 2026 | 6,550.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,415.53 | 0.77% | 73,000 |
| Mar 16, 2026 | 6,550.00 | 6,580.00 | 6,460.00 | 6,520.00 | 6,366.71 | -0.76% | 84,600 |
| Mar 13, 2026 | 6,470.00 | 6,610.00 | 6,470.00 | 6,570.00 | 6,415.53 | -0.45% | 79,700 |
| Mar 12, 2026 | 6,670.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,444.82 | -2.22% | 85,700 |
| Mar 11, 2026 | 6,790.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,591.30 | 0.60% | 69,100 |
| Mar 10, 2026 | 6,690.00 | 6,770.00 | 6,650.00 | 6,710.00 | 6,552.24 | 2.60% | 86,100 |
| Mar 9, 2026 | 6,440.00 | 6,550.00 | 6,380.00 | 6,540.00 | 6,386.24 | -3.40% | 150,400 |
| Mar 6, 2026 | 6,780.00 | 6,810.00 | 6,660.00 | 6,770.00 | 6,610.83 | -2.03% | 110,700 |
| Mar 5, 2026 | 6,980.00 | 7,020.00 | 6,830.00 | 6,910.00 | 6,747.54 | 2.67% | 121,500 |
| Mar 4, 2026 | 6,800.00 | 6,940.00 | 6,600.00 | 6,730.00 | 6,571.77 | -4.81% | 197,800 |
| Mar 3, 2026 | 7,150.00 | 7,210.00 | 7,040.00 | 7,070.00 | 6,903.77 | -1.53% | 160,600 |
| Mar 2, 2026 | 7,070.00 | 7,190.00 | 6,970.00 | 7,180.00 | 7,011.19 | -1.78% | 123,400 |
| Feb 27, 2026 | 7,090.00 | 7,310.00 | 7,080.00 | 7,310.00 | 7,138.13 | 3.25% | 152,100 |
| Feb 26, 2026 | 7,140.00 | 7,140.00 | 7,030.00 | 7,080.00 | 6,913.54 | -0.84% | 90,400 |
| Feb 25, 2026 | 7,150.00 | 7,160.00 | 7,070.00 | 7,140.00 | 6,972.13 | - | 122,900 |
| Feb 24, 2026 | 7,100.00 | 7,150.00 | 6,920.00 | 7,140.00 | 6,972.13 | 1.28% | 121,600 |
| Feb 20, 2026 | 6,980.00 | 7,090.00 | 6,910.00 | 7,050.00 | 6,884.24 | 1.00% | 136,700 |
| Feb 19, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,815.89 | -0.14% | 88,100 |
| Feb 18, 2026 | 6,910.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,825.65 | 1.90% | 96,500 |