ODK Solutions Company, Ltd. (TYO:3839)
Japan · Delayed Price · Currency is JPY 622.00
-2.00 (-0.32%)
Oct 20, 2026, 2:32 PM JST
ODK Solutions Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 622.00 | 624.00 | 622.00 | 622.00 | 622.00 | -0.32% | 1,000 |
| Oct 19, 2026 | 625.00 | 625.00 | 624.00 | 624.00 | 624.00 | -0.16% | 300 |
| Oct 16, 2026 | 622.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.48% | 2,300 |
| Oct 15, 2026 | 621.00 | 623.00 | 620.00 | 622.00 | 622.00 | -0.32% | 1,600 |
| Oct 14, 2026 | 633.00 | 633.00 | 624.00 | 624.00 | 624.00 | -2.04% | 1,900 |
| Oct 13, 2026 | 645.00 | 645.00 | 627.00 | 637.00 | 637.00 | -1.24% | 10,000 |
| Oct 9, 2026 | 622.00 | 661.00 | 622.00 | 645.00 | 645.00 | 4.03% | 10,500 |
| Oct 8, 2026 | 621.00 | 623.00 | 620.00 | 620.00 | 620.00 | -0.16% | 1,300 |
| Oct 7, 2026 | 623.00 | 623.00 | 621.00 | 621.00 | 621.00 | -0.48% | 2,000 |
| Oct 6, 2026 | 625.00 | 628.00 | 621.00 | 624.00 | 624.00 | 0.48% | 1,800 |
| Oct 5, 2026 | 623.00 | 623.00 | 621.00 | 621.00 | 621.00 | -0.80% | 1,200 |
| Oct 2, 2026 | 625.00 | 626.00 | 624.00 | 626.00 | 626.00 | 0.32% | 1,700 |
| Oct 1, 2026 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | -0.32% | 1,500 |
| Sep 30, 2026 | 630.00 | 630.00 | 625.00 | 626.00 | 626.00 | -0.48% | 2,600 |
| Sep 29, 2026 | 640.00 | 640.00 | 625.00 | 629.00 | 629.00 | -4.41% | 8,600 |
| Sep 28, 2026 | 663.00 | 663.00 | 639.00 | 663.00 | 658.00 | 4.74% | 12,900 |
| Sep 25, 2026 | 634.00 | 635.00 | 627.00 | 633.00 | 628.23 | 1.12% | 14,200 |
| Sep 24, 2026 | 625.00 | 627.00 | 624.00 | 626.00 | 621.28 | 0.32% | 11,200 |
| Sep 18, 2026 | 624.00 | 632.00 | 624.00 | 624.00 | 619.29 | -0.16% | 3,400 |
| Sep 17, 2026 | 626.00 | 630.00 | 625.00 | 625.00 | 620.29 | - | 4,500 |
| Sep 16, 2026 | 622.00 | 625.00 | 621.00 | 625.00 | 620.29 | 0.32% | 1,700 |
| Sep 15, 2026 | 621.00 | 623.00 | 619.00 | 623.00 | 618.30 | 0.16% | 10,400 |
| Sep 14, 2026 | 608.00 | 624.00 | 608.00 | 622.00 | 617.31 | -0.96% | 9,500 |
| Sep 11, 2026 | 629.00 | 629.00 | 620.00 | 628.00 | 623.26 | -1.10% | 5,100 |
| Sep 10, 2026 | 631.00 | 635.00 | 630.00 | 635.00 | 630.21 | 0.79% | 900 |
| Sep 9, 2026 | 634.00 | 635.00 | 625.00 | 630.00 | 625.25 | -0.63% | 3,600 |
| Sep 8, 2026 | 635.00 | 638.00 | 634.00 | 634.00 | 629.22 | -0.78% | 2,000 |
| Sep 7, 2026 | 638.00 | 639.00 | 632.00 | 639.00 | 634.18 | -0.31% | 7,500 |
| Sep 4, 2026 | 639.00 | 642.00 | 639.00 | 641.00 | 636.17 | -0.16% | 700 |
| Sep 3, 2026 | 643.00 | 646.00 | 639.00 | 642.00 | 637.16 | -0.47% | 2,900 |
| Sep 2, 2026 | 642.00 | 647.00 | 642.00 | 645.00 | 640.14 | - | 8,000 |
| Sep 1, 2026 | 645.00 | 645.00 | 642.00 | 645.00 | 640.14 | - | 1,800 |
| Aug 31, 2026 | 645.00 | 645.00 | 641.00 | 645.00 | 640.14 | - | 1,700 |
| Aug 28, 2026 | 644.00 | 645.00 | 643.00 | 645.00 | 640.14 | 0.16% | 1,000 |
| Aug 27, 2026 | 644.00 | 645.00 | 635.00 | 644.00 | 639.14 | 0.62% | 2,600 |
| Aug 26, 2026 | 639.00 | 640.00 | 636.00 | 640.00 | 635.17 | 0.31% | 1,900 |
| Aug 25, 2026 | 637.00 | 638.00 | 636.00 | 638.00 | 633.19 | 0.47% | 1,600 |
| Aug 24, 2026 | 632.00 | 636.00 | 632.00 | 635.00 | 630.21 | - | 2,800 |
| Aug 21, 2026 | 634.00 | 635.00 | 631.00 | 635.00 | 630.21 | 0.47% | 2,200 |
| Aug 20, 2026 | 632.00 | 632.00 | 630.00 | 632.00 | 627.23 | - | 1,200 |
| Aug 19, 2026 | 629.00 | 632.00 | 628.00 | 632.00 | 627.23 | 0.48% | 600 |
| Aug 18, 2026 | 630.00 | 631.00 | 629.00 | 629.00 | 624.26 | -0.16% | 1,100 |
| Aug 17, 2026 | 630.00 | 633.00 | 628.00 | 630.00 | 625.25 | - | 2,800 |
| Aug 14, 2026 | 631.00 | 633.00 | 630.00 | 630.00 | 625.25 | -0.16% | 800 |
| Aug 13, 2026 | 630.00 | 637.00 | 630.00 | 631.00 | 626.24 | -0.16% | 600 |
| Aug 12, 2026 | 630.00 | 637.00 | 630.00 | 632.00 | 627.23 | -0.16% | 1,400 |
| Aug 10, 2026 | 635.00 | 635.00 | 633.00 | 633.00 | 628.23 | -0.31% | 1,700 |
| Aug 7, 2026 | 635.00 | 636.00 | 635.00 | 635.00 | 630.21 | - | 600 |
| Aug 6, 2026 | 643.00 | 643.00 | 635.00 | 635.00 | 630.21 | -1.24% | 1,200 |
| Aug 5, 2026 | 644.00 | 647.00 | 642.00 | 643.00 | 638.15 | -0.46% | 1,200 |