Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,321.00
-68.00 (-4.90%)
Nov 6, 2026, 3:30 PM JST
TYO:4642 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,344.00 | 1,344.00 | 1,238.00 | 1,321.00 | 1,321.00 | -4.90% | 8,600 |
| Nov 5, 2026 | 1,388.00 | 1,575.00 | 1,380.00 | 1,389.00 | 1,389.00 | 0.22% | 30,400 |
| Nov 4, 2026 | 1,400.00 | 1,401.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.00% | 3,000 |
| Nov 2, 2026 | 1,401.00 | 1,401.00 | 1,385.00 | 1,400.00 | 1,400.00 | -1.34% | 3,900 |
| Oct 30, 2026 | 1,419.00 | 1,419.00 | 1,415.00 | 1,419.00 | 1,419.00 | - | 1,400 |
| Oct 29, 2026 | 1,398.00 | 1,419.00 | 1,398.00 | 1,419.00 | 1,419.00 | 1.50% | 4,600 |
| Oct 27, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 1,300 |
| Oct 26, 2026 | 1,385.00 | 1,399.00 | 1,385.00 | 1,398.00 | 1,398.00 | 1.01% | 3,300 |
| Oct 23, 2026 | 1,388.00 | 1,390.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.93% | 1,200 |
| Oct 22, 2026 | 1,399.00 | 1,399.00 | 1,386.00 | 1,397.00 | 1,397.00 | -0.14% | 1,800 |
| Oct 21, 2026 | 1,390.00 | 1,399.00 | 1,388.00 | 1,399.00 | 1,399.00 | 0.65% | 800 |
| Oct 20, 2026 | 1,401.00 | 1,401.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 1,900 |
| Oct 19, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.07% | 200 |
| Oct 16, 2026 | 1,399.00 | 1,400.00 | 1,385.00 | 1,399.00 | 1,399.00 | - | 1,600 |
| Oct 15, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,399.00 | 1,399.00 | - | 2,000 |
| Oct 14, 2026 | 1,387.00 | 1,399.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.87% | 3,500 |
| Oct 13, 2026 | 1,390.00 | 1,390.00 | 1,386.00 | 1,387.00 | 1,387.00 | - | 700 |
| Oct 9, 2026 | 1,395.00 | 1,395.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.57% | 1,300 |
| Oct 8, 2026 | 1,400.00 | 1,402.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.21% | 1,600 |
| Oct 7, 2026 | 1,391.00 | 1,400.00 | 1,391.00 | 1,398.00 | 1,398.00 | 0.50% | 1,000 |
| Oct 6, 2026 | 1,392.00 | 1,396.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.07% | 900 |
| Oct 5, 2026 | 1,396.00 | 1,400.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.29% | 3,800 |
| Oct 2, 2026 | 1,400.00 | 1,400.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.50% | 4,700 |
| Oct 1, 2026 | 1,394.00 | 1,397.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.86% | 5,600 |
| Sep 30, 2026 | 1,397.00 | 1,409.00 | 1,397.00 | 1,401.00 | 1,401.00 | 0.07% | 1,300 |
| Sep 29, 2026 | 1,401.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 4,100 |
| Sep 28, 2026 | 1,408.00 | 1,408.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.28% | 900 |
| Sep 25, 2026 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.36% | 5,400 |
| Sep 24, 2026 | 1,402.00 | 1,411.00 | 1,402.00 | 1,403.00 | 1,403.00 | - | 1,100 |
| Sep 18, 2026 | 1,405.00 | 1,405.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.14% | 200 |
| Sep 17, 2026 | 1,414.00 | 1,414.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 200 |
| Sep 16, 2026 | 1,406.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.35% | 2,300 |
| Sep 15, 2026 | 1,401.00 | 1,420.00 | 1,401.00 | 1,420.00 | 1,420.00 | 1.36% | 600 |
| Sep 14, 2026 | 1,405.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.50% | 1,600 |
| Sep 11, 2026 | 1,436.00 | 1,436.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.02% | 1,300 |
| Sep 10, 2026 | 1,403.00 | 1,449.00 | 1,403.00 | 1,437.00 | 1,437.00 | 1.91% | 5,100 |
| Sep 9, 2026 | 1,406.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 1,700 |
| Sep 8, 2026 | 1,408.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,410.00 | 0.07% | 300 |
| Sep 7, 2026 | 1,410.00 | 1,410.00 | 1,409.00 | 1,409.00 | 1,409.00 | - | 700 |
| Sep 4, 2026 | 1,408.00 | 1,416.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.35% | 1,000 |
| Sep 3, 2026 | 1,415.00 | 1,416.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.07% | 300 |
| Sep 2, 2026 | 1,408.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | 0.35% | 2,300 |
| Sep 1, 2026 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.28% | 400 |
| Aug 31, 2026 | 1,415.00 | 1,415.00 | 1,413.00 | 1,414.00 | 1,414.00 | 0.07% | 400 |
| Aug 28, 2026 | 1,410.00 | 1,413.00 | 1,410.00 | 1,413.00 | 1,413.00 | 0.21% | 400 |
| Aug 27, 2026 | 1,410.00 | 1,410.00 | 1,404.00 | 1,410.00 | 1,410.00 | - | 600 |
| Aug 26, 2026 | 1,411.00 | 1,412.00 | 1,409.00 | 1,410.00 | 1,410.00 | 0.07% | 900 |
| Aug 25, 2026 | 1,405.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.28% | 2,500 |
| Aug 24, 2026 | 1,405.00 | 1,413.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.14% | 1,500 |
| Aug 21, 2026 | 1,409.00 | 1,415.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.85% | 2,500 |