Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,402.00
-18.00 (-1.27%)
Jul 28, 2026, 10:46 AM JST
TYO:4642 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 2,400 |
| Jul 24, 2026 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 400 |
| Jul 23, 2026 | 1,401.00 | 1,410.00 | 1,401.00 | 1,410.00 | 1,410.00 | - | 1,300 |
| Jul 22, 2026 | 1,405.00 | 1,410.00 | 1,402.00 | 1,410.00 | 1,410.00 | 0.36% | 1,500 |
| Jul 21, 2026 | 1,414.00 | 1,414.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.36% | 1,500 |
| Jul 17, 2026 | 1,403.00 | 1,403.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.36% | 3,500 |
| Jul 16, 2026 | 1,403.00 | 1,414.00 | 1,403.00 | 1,405.00 | 1,405.00 | -0.35% | 1,400 |
| Jul 15, 2026 | 1,408.00 | 1,410.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.14% | 1,500 |
| Jul 14, 2026 | 1,412.00 | 1,412.00 | 1,404.00 | 1,408.00 | 1,408.00 | -0.28% | 1,100 |
| Jul 13, 2026 | 1,412.00 | 1,420.00 | 1,402.00 | 1,412.00 | 1,412.00 | - | 2,600 |
| Jul 10, 2026 | 1,403.00 | 1,412.00 | 1,402.00 | 1,412.00 | 1,412.00 | 0.14% | 1,000 |
| Jul 9, 2026 | 1,414.00 | 1,414.00 | 1,401.00 | 1,410.00 | 1,410.00 | - | 1,600 |
| Jul 8, 2026 | 1,412.00 | 1,412.00 | 1,402.00 | 1,410.00 | 1,410.00 | -0.07% | 1,800 |
| Jul 7, 2026 | 1,407.00 | 1,415.00 | 1,404.00 | 1,411.00 | 1,411.00 | -0.28% | 1,700 |
| Jul 6, 2026 | 1,442.00 | 1,442.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.77% | 3,000 |
| Jul 3, 2026 | 1,426.00 | 1,426.00 | 1,404.00 | 1,426.00 | 1,426.00 | 0.42% | 1,500 |
| Jul 2, 2026 | 1,430.00 | 1,430.00 | 1,418.00 | 1,420.00 | 1,420.00 | 1.43% | 1,600 |
| Jul 1, 2026 | 1,419.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.62% | 4,000 |
| Jun 30, 2026 | 1,436.00 | 1,436.00 | 1,417.00 | 1,423.00 | 1,423.00 | -0.84% | 3,600 |
| Jun 29, 2026 | 1,384.00 | 1,435.00 | 1,384.00 | 1,435.00 | 1,435.00 | -2.38% | 9,500 |
| Jun 26, 2026 | 1,476.00 | 1,476.00 | 1,453.00 | 1,470.00 | 1,470.00 | -0.54% | 5,900 |
| Jun 25, 2026 | 1,452.00 | 1,492.00 | 1,450.00 | 1,478.00 | 1,478.00 | 1.79% | 3,300 |
| Jun 24, 2026 | 1,440.00 | 1,452.00 | 1,440.00 | 1,452.00 | 1,452.00 | 0.48% | 2,800 |
| Jun 23, 2026 | 1,445.00 | 1,452.00 | 1,444.00 | 1,445.00 | 1,445.00 | - | 2,400 |
| Jun 22, 2026 | 1,451.00 | 1,451.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.41% | 2,000 |
| Jun 19, 2026 | 1,452.00 | 1,455.00 | 1,449.00 | 1,451.00 | 1,451.00 | -0.48% | 2,900 |
| Jun 18, 2026 | 1,464.00 | 1,464.00 | 1,444.00 | 1,458.00 | 1,458.00 | 1.04% | 1,900 |
| Jun 17, 2026 | 1,438.00 | 1,453.00 | 1,438.00 | 1,443.00 | 1,443.00 | -0.62% | 5,000 |
| Jun 16, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,452.00 | 1,452.00 | 0.21% | 1,200 |
| Jun 15, 2026 | 1,470.00 | 1,470.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 1,200 |
| Jun 12, 2026 | 1,448.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.21% | 1,800 |
| Jun 11, 2026 | 1,441.00 | 1,447.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.35% | 1,300 |
| Jun 10, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 0.42% | 600 |
| Jun 9, 2026 | 1,452.00 | 1,452.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.62% | 1,600 |
| Jun 8, 2026 | 1,426.00 | 1,445.00 | 1,425.00 | 1,445.00 | 1,445.00 | 0.84% | 2,100 |
| Jun 5, 2026 | 1,440.00 | 1,444.00 | 1,427.00 | 1,433.00 | 1,433.00 | 0.35% | 1,100 |
| Jun 4, 2026 | 1,433.00 | 1,438.00 | 1,423.00 | 1,428.00 | 1,428.00 | -0.35% | 2,500 |
| Jun 3, 2026 | 1,429.00 | 1,440.00 | 1,426.00 | 1,433.00 | 1,433.00 | -0.42% | 2,700 |
| Jun 2, 2026 | 1,425.00 | 1,439.00 | 1,423.00 | 1,439.00 | 1,439.00 | 0.42% | 3,500 |
| Jun 1, 2026 | 1,478.00 | 1,478.00 | 1,433.00 | 1,433.00 | 1,433.00 | -3.83% | 13,600 |
| May 29, 2026 | 1,505.00 | 1,506.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.07% | 2,300 |
| May 28, 2026 | 1,499.00 | 1,505.00 | 1,487.00 | 1,491.00 | 1,491.00 | -0.20% | 1,500 |
| May 27, 2026 | 1,495.00 | 1,510.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.27% | 1,600 |
| May 26, 2026 | 1,512.00 | 1,512.00 | 1,496.00 | 1,498.00 | 1,498.00 | -0.79% | 4,700 |
| May 25, 2026 | 1,528.00 | 1,528.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.26% | 1,600 |
| May 22, 2026 | 1,514.00 | 1,514.00 | 1,495.00 | 1,514.00 | 1,514.00 | 0.87% | 3,500 |
| May 21, 2026 | 1,516.00 | 1,516.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.13% | 1,500 |
| May 20, 2026 | 1,507.00 | 1,510.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.27% | 2,000 |
| May 19, 2026 | 1,529.00 | 1,529.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.44% | 3,400 |
| May 18, 2026 | 1,500.00 | 1,529.00 | 1,492.00 | 1,529.00 | 1,529.00 | 1.87% | 7,100 |