Okumura Corporation (TYO:1833)
Japan · Delayed Price · Currency is JPY 5,270.00
+120.00 (2.33%)
Oct 16, 2026, 3:30 PM JST
Okumura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 2.33% | 225,000 |
| Oct 15, 2026 | 5,200.00 | 5,210.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.34% | 157,800 |
| Oct 14, 2026 | 5,270.00 | 5,270.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.95% | 127,800 |
| Oct 13, 2026 | 5,250.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,270.00 | 1.15% | 131,600 |
| Oct 9, 2026 | 5,260.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.38% | 195,100 |
| Oct 8, 2026 | 5,270.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.95% | 206,600 |
| Oct 7, 2026 | 5,360.00 | 5,390.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.94% | 231,200 |
| Oct 6, 2026 | 5,350.00 | 5,350.00 | 5,310.00 | 5,330.00 | 5,330.00 | - | 98,100 |
| Oct 5, 2026 | 5,360.00 | 5,370.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.56% | 175,000 |
| Oct 2, 2026 | 5,420.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,360.00 | -1.29% | 214,900 |
| Oct 1, 2026 | 5,440.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.55% | 183,400 |
| Sep 30, 2026 | 5,480.00 | 5,490.00 | 5,420.00 | 5,460.00 | 5,460.00 | - | 191,300 |
| Sep 29, 2026 | 5,570.00 | 5,630.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.97% | 315,200 |
| Sep 28, 2026 | 5,800.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,570.00 | -0.52% | 294,100 |
| Sep 25, 2026 | 5,800.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,599.21 | - | 166,100 |
| Sep 24, 2026 | 5,800.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,599.21 | -0.35% | 153,500 |
| Sep 18, 2026 | 5,840.00 | 5,840.00 | 5,770.00 | 5,770.00 | 5,618.69 | -1.20% | 192,200 |
| Sep 17, 2026 | 5,740.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,686.85 | 2.10% | 98,600 |
| Sep 16, 2026 | 5,680.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,570.00 | 1.24% | 91,300 |
| Sep 15, 2026 | 5,690.00 | 5,710.00 | 5,650.00 | 5,650.00 | 5,501.84 | -0.70% | 118,000 |
| Sep 14, 2026 | 5,690.00 | 5,710.00 | 5,670.00 | 5,690.00 | 5,540.79 | 0.71% | 85,300 |
| Sep 11, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,501.84 | -0.88% | 171,700 |
| Sep 10, 2026 | 5,780.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,550.52 | -1.72% | 182,000 |
| Sep 9, 2026 | 5,780.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,647.90 | 0.17% | 117,900 |
| Sep 8, 2026 | 5,740.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,638.16 | 0.87% | 141,500 |
| Sep 7, 2026 | 5,800.00 | 5,810.00 | 5,740.00 | 5,740.00 | 5,589.48 | -0.69% | 156,800 |
| Sep 4, 2026 | 5,820.00 | 5,830.00 | 5,750.00 | 5,780.00 | 5,628.43 | - | 107,900 |
| Sep 3, 2026 | 5,800.00 | 5,830.00 | 5,780.00 | 5,780.00 | 5,628.43 | 0.17% | 96,100 |
| Sep 2, 2026 | 5,860.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,618.69 | -2.37% | 211,200 |
| Sep 1, 2026 | 5,850.00 | 5,910.00 | 5,840.00 | 5,910.00 | 5,755.02 | 1.37% | 171,500 |
| Aug 31, 2026 | 5,820.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,677.12 | 0.17% | 188,700 |
| Aug 28, 2026 | 5,830.00 | 5,860.00 | 5,800.00 | 5,820.00 | 5,667.38 | -0.68% | 123,600 |
| Aug 27, 2026 | 5,870.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,706.33 | -0.17% | 142,400 |
| Aug 26, 2026 | 5,790.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,716.07 | 1.38% | 150,400 |
| Aug 25, 2026 | 5,800.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,638.16 | - | 101,900 |
| Aug 24, 2026 | 5,750.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,638.16 | 1.05% | 87,200 |
| Aug 21, 2026 | 5,670.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,579.74 | 1.06% | 91,200 |
| Aug 20, 2026 | 5,650.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,521.31 | 1.07% | 85,600 |
| Aug 19, 2026 | 5,710.00 | 5,720.00 | 5,590.00 | 5,610.00 | 5,462.88 | -1.92% | 162,900 |
| Aug 18, 2026 | 5,730.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,570.00 | -0.17% | 81,200 |
| Aug 17, 2026 | 5,770.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,579.74 | - | 90,700 |
| Aug 14, 2026 | 5,670.00 | 5,730.00 | 5,650.00 | 5,730.00 | 5,579.74 | 0.70% | 115,800 |
| Aug 13, 2026 | 5,650.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,540.79 | 1.43% | 154,100 |
| Aug 12, 2026 | 5,680.00 | 5,680.00 | 5,590.00 | 5,610.00 | 5,462.88 | -0.71% | 172,500 |
| Aug 10, 2026 | 5,690.00 | 5,690.00 | 5,540.00 | 5,650.00 | 5,501.84 | -2.25% | 271,200 |
| Aug 7, 2026 | 5,830.00 | 5,850.00 | 5,780.00 | 5,780.00 | 5,628.43 | -0.17% | 127,000 |
| Aug 6, 2026 | 5,750.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,638.16 | 0.87% | 121,400 |
| Aug 5, 2026 | 5,750.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,589.48 | 0.17% | 78,000 |
| Aug 4, 2026 | 5,710.00 | 5,790.00 | 5,710.00 | 5,730.00 | 5,579.74 | -0.87% | 78,200 |
| Aug 3, 2026 | 5,880.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,628.43 | -0.17% | 134,900 |