Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 5,720.00
-80.00 (-1.38%)
Jun 16, 2026, 3:30 PM JST
Okumura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |