Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,483.00
+10.00 (0.68%)
Mar 5, 2026, 3:30 PM JST
TYO:4642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,465.00 | 1,498.00 | 1,465.00 | 1,483.00 | 1,483.00 | 0.68% | 2,800 |
| Mar 4, 2026 | 1,505.00 | 1,506.00 | 1,458.00 | 1,473.00 | 1,473.00 | -2.64% | 10,200 |
| Mar 3, 2026 | 1,525.00 | 1,548.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.79% | 4,400 |
| Mar 2, 2026 | 1,535.00 | 1,552.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.74% | 5,800 |
| Feb 27, 2026 | 1,545.00 | 1,552.00 | 1,545.00 | 1,552.00 | 1,552.00 | 0.52% | 2,700 |
| Feb 26, 2026 | 1,545.00 | 1,545.00 | 1,532.00 | 1,544.00 | 1,544.00 | 0.85% | 2,300 |
| Feb 25, 2026 | 1,542.00 | 1,545.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.84% | 4,200 |
| Feb 24, 2026 | 1,526.00 | 1,544.00 | 1,522.00 | 1,544.00 | 1,544.00 | 1.45% | 3,500 |
| Feb 20, 2026 | 1,542.00 | 1,542.00 | 1,520.00 | 1,522.00 | 1,522.00 | -1.10% | 2,200 |
| Feb 19, 2026 | 1,528.00 | 1,541.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.52% | 4,400 |
| Feb 18, 2026 | 1,542.00 | 1,557.00 | 1,515.00 | 1,531.00 | 1,531.00 | -0.71% | 9,800 |
| Feb 17, 2026 | 1,530.00 | 1,542.00 | 1,525.00 | 1,542.00 | 1,542.00 | 0.78% | 2,900 |
| Feb 16, 2026 | 1,520.00 | 1,544.00 | 1,516.00 | 1,530.00 | 1,530.00 | 0.92% | 3,400 |
| Feb 13, 2026 | 1,559.00 | 1,559.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.82% | 7,300 |
| Feb 12, 2026 | 1,550.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.89% | 15,200 |
| Feb 10, 2026 | 1,532.00 | 1,609.00 | 1,511.00 | 1,574.00 | 1,574.00 | 2.74% | 23,600 |
| Feb 9, 2026 | 1,520.00 | 1,540.00 | 1,492.00 | 1,532.00 | 1,532.00 | 2.82% | 9,700 |
| Feb 6, 2026 | 1,481.00 | 1,515.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.34% | 6,200 |
| Feb 5, 2026 | 1,490.00 | 1,503.00 | 1,479.00 | 1,485.00 | 1,485.00 | -0.80% | 4,100 |
| Feb 4, 2026 | 1,498.00 | 1,498.00 | 1,481.00 | 1,497.00 | 1,497.00 | -0.07% | 1,900 |
| Feb 3, 2026 | 1,474.00 | 1,498.00 | 1,470.00 | 1,498.00 | 1,498.00 | 1.63% | 6,400 |
| Feb 2, 2026 | 1,484.00 | 1,494.00 | 1,469.00 | 1,474.00 | 1,474.00 | 0.34% | 4,300 |
| Jan 30, 2026 | 1,505.00 | 1,506.00 | 1,467.00 | 1,469.00 | 1,469.00 | -2.72% | 13,700 |
| Jan 29, 2026 | 1,521.00 | 1,521.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.79% | 4,500 |
| Jan 28, 2026 | 1,520.00 | 1,527.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.85% | 800 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,535.00 | -0.26% | 3,600 |
| Jan 26, 2026 | 1,540.00 | 1,540.00 | 1,516.00 | 1,539.00 | 1,539.00 | -0.06% | 5,000 |
| Jan 23, 2026 | 1,541.00 | 1,541.00 | 1,508.00 | 1,540.00 | 1,540.00 | 0.20% | 4,000 |
| Jan 22, 2026 | 1,549.00 | 1,549.00 | 1,508.00 | 1,537.00 | 1,537.00 | -0.07% | 14,200 |
| Jan 21, 2026 | 1,551.00 | 1,552.00 | 1,520.00 | 1,538.00 | 1,538.00 | -2.10% | 17,000 |
| Jan 20, 2026 | 1,666.00 | 1,667.00 | 1,568.00 | 1,571.00 | 1,571.00 | -4.27% | 18,300 |
| Jan 19, 2026 | 1,655.00 | 1,672.00 | 1,600.00 | 1,641.00 | 1,641.00 | 1.61% | 13,000 |
| Jan 16, 2026 | 1,621.00 | 1,689.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.37% | 34,100 |
| Jan 15, 2026 | 1,543.00 | 1,609.00 | 1,532.00 | 1,609.00 | 1,609.00 | 5.03% | 30,400 |
| Jan 14, 2026 | 1,521.00 | 1,543.00 | 1,521.00 | 1,532.00 | 1,532.00 | 0.59% | 5,800 |
| Jan 13, 2026 | 1,545.00 | 1,546.00 | 1,516.00 | 1,523.00 | 1,523.00 | 0.86% | 6,000 |
| Jan 9, 2026 | 1,539.00 | 1,539.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.72% | 8,500 |
| Jan 8, 2026 | 1,524.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.13% | 3,100 |
| Jan 7, 2026 | 1,523.00 | 1,528.00 | 1,517.00 | 1,523.00 | 1,523.00 | - | 3,100 |
| Jan 6, 2026 | 1,514.00 | 1,524.00 | 1,512.00 | 1,523.00 | 1,523.00 | 0.53% | 2,300 |
| Jan 5, 2026 | 1,537.00 | 1,537.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.43% | 4,000 |
| Dec 30, 2025 | 1,540.00 | 1,548.00 | 1,511.00 | 1,537.00 | 1,537.00 | 0.07% | 5,000 |
| Dec 29, 2025 | 1,556.00 | 1,556.00 | 1,518.00 | 1,536.00 | 1,536.00 | -0.97% | 7,900 |
| Dec 26, 2025 | 1,599.00 | 1,599.00 | 1,549.00 | 1,551.00 | 1,516.00 | -0.77% | 24,800 |
| Dec 25, 2025 | 1,563.00 | 1,570.00 | 1,548.00 | 1,563.00 | 1,527.73 | -0.45% | 7,400 |
| Dec 24, 2025 | 1,580.00 | 1,581.00 | 1,558.00 | 1,570.00 | 1,534.57 | -0.63% | 3,800 |
| Dec 23, 2025 | 1,598.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,544.35 | -0.69% | 4,200 |
| Dec 22, 2025 | 1,546.00 | 1,599.00 | 1,532.00 | 1,591.00 | 1,555.10 | 4.26% | 21,400 |
| Dec 19, 2025 | 1,512.00 | 1,526.00 | 1,502.00 | 1,526.00 | 1,491.56 | 1.53% | 5,300 |
| Dec 18, 2025 | 1,505.00 | 1,512.00 | 1,503.00 | 1,503.00 | 1,469.08 | -1.57% | 4,900 |