Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 5,630.00
+60.00 (1.08%)
May 26, 2026, 3:30 PM JST
Okumura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5,980.00 | 6,070.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.50% | 120,700 |
| May 14, 2026 | 6,160.00 | 6,160.00 | 5,980.00 | 5,980.00 | 5,980.00 | -2.92% | 105,600 |
| May 13, 2026 | 6,320.00 | 6,340.00 | 6,140.00 | 6,160.00 | 6,160.00 | -2.53% | 112,700 |
| May 12, 2026 | 6,210.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.44% | 189,600 |
| May 11, 2026 | 6,050.00 | 6,280.00 | 6,030.00 | 6,230.00 | 6,230.00 | 1.96% | 223,400 |
| May 8, 2026 | 6,130.00 | 6,180.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.81% | 102,600 |
| May 7, 2026 | 6,250.00 | 6,290.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.65% | 139,500 |
| 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 | -0.36% | 168,300 |
| Mar 27, 2026 | 6,510.00 | 6,570.00 | 6,490.00 | 6,550.00 | 6,363.00 | -0.30% | 160,900 |
| Mar 26, 2026 | 6,660.00 | 6,680.00 | 6,500.00 | 6,570.00 | 6,382.43 | -1.05% | 72,300 |
| Mar 25, 2026 | 6,660.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,450.43 | 2.31% | 100,400 |
| Mar 24, 2026 | 6,460.00 | 6,510.00 | 6,410.00 | 6,490.00 | 6,304.71 | 3.34% | 103,200 |
| Mar 23, 2026 | 6,410.00 | 6,410.00 | 6,210.00 | 6,280.00 | 6,100.71 | -4.27% | 112,300 |
| Mar 19, 2026 | 6,660.00 | 6,660.00 | 6,560.00 | 6,560.00 | 6,372.71 | -2.53% | 90,700 |
| Mar 18, 2026 | 6,620.00 | 6,750.00 | 6,610.00 | 6,730.00 | 6,537.86 | 2.44% | 65,600 |
| Mar 17, 2026 | 6,550.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,382.43 | 0.77% | 73,000 |
| Mar 16, 2026 | 6,550.00 | 6,580.00 | 6,460.00 | 6,520.00 | 6,333.86 | -0.76% | 84,600 |
| Mar 13, 2026 | 6,470.00 | 6,610.00 | 6,470.00 | 6,570.00 | 6,382.43 | -0.45% | 79,700 |
| Mar 12, 2026 | 6,670.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,411.57 | -2.22% | 85,700 |
| Mar 11, 2026 | 6,790.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,557.29 | 0.60% | 69,100 |
| Mar 10, 2026 | 6,690.00 | 6,770.00 | 6,650.00 | 6,710.00 | 6,518.43 | 2.60% | 86,100 |