Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,494.00
-4.00 (-0.27%)
May 27, 2026, 2:04 PM JST
TYO:4642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,495.00 | 1,510.00 | 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 |
| May 15, 2026 | 1,530.00 | 1,530.00 | 1,495.00 | 1,501.00 | 1,501.00 | -1.90% | 3,200 |
| May 14, 2026 | 1,551.00 | 1,551.00 | 1,529.00 | 1,530.00 | 1,530.00 | -2.80% | 2,900 |
| May 13, 2026 | 1,570.00 | 1,574.00 | 1,565.00 | 1,574.00 | 1,574.00 | -0.06% | 3,900 |
| May 12, 2026 | 1,586.00 | 1,586.00 | 1,520.00 | 1,575.00 | 1,575.00 | 0.38% | 8,400 |
| May 11, 2026 | 1,586.00 | 1,590.00 | 1,557.00 | 1,569.00 | 1,569.00 | 0.90% | 9,800 |
| May 8, 2026 | 1,511.00 | 1,584.00 | 1,510.00 | 1,555.00 | 1,555.00 | 3.74% | 12,400 |
| May 7, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,499.00 | 1,499.00 | 0.60% | 4,300 |
| May 1, 2026 | 1,499.00 | 1,499.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 600 |
| Apr 30, 2026 | 1,495.00 | 1,499.00 | 1,494.00 | 1,499.00 | 1,499.00 | -0.20% | 1,000 |
| Apr 28, 2026 | 1,532.00 | 1,532.00 | 1,502.00 | 1,502.00 | 1,502.00 | -2.47% | 2,200 |
| Apr 27, 2026 | 1,518.00 | 1,540.00 | 1,493.00 | 1,540.00 | 1,540.00 | 1.45% | 5,300 |
| Apr 24, 2026 | 1,521.00 | 1,522.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.20% | 2,000 |
| Apr 23, 2026 | 1,539.00 | 1,544.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.07% | 6,400 |
| Apr 22, 2026 | 1,538.00 | 1,538.00 | 1,508.00 | 1,520.00 | 1,520.00 | -1.23% | 2,500 |
| Apr 21, 2026 | 1,510.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,539.00 | 1.92% | 3,000 |
| Apr 20, 2026 | 1,522.00 | 1,522.00 | 1,501.00 | 1,510.00 | 1,510.00 | -0.72% | 1,200 |
| Apr 17, 2026 | 1,512.00 | 1,527.00 | 1,507.00 | 1,521.00 | 1,521.00 | -0.46% | 1,200 |
| Apr 16, 2026 | 1,527.00 | 1,528.00 | 1,511.00 | 1,528.00 | 1,528.00 | 0.39% | 1,200 |
| Apr 15, 2026 | 1,502.00 | 1,524.00 | 1,502.00 | 1,522.00 | 1,522.00 | 0.46% | 1,400 |
| Apr 14, 2026 | 1,510.00 | 1,515.00 | 1,496.00 | 1,515.00 | 1,515.00 | -0.13% | 1,700 |
| Apr 13, 2026 | 1,487.00 | 1,517.00 | 1,487.00 | 1,517.00 | 1,517.00 | 1.95% | 500 |
| Apr 10, 2026 | 1,502.00 | 1,503.00 | 1,481.00 | 1,488.00 | 1,488.00 | -0.93% | 1,800 |
| Apr 9, 2026 | 1,526.00 | 1,547.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.38% | 3,000 |
| Apr 8, 2026 | 1,521.00 | 1,548.00 | 1,521.00 | 1,523.00 | 1,523.00 | -0.33% | 3,900 |
| Apr 7, 2026 | 1,507.00 | 1,528.00 | 1,507.00 | 1,528.00 | 1,528.00 | 1.33% | 1,200 |
| Apr 6, 2026 | 1,505.00 | 1,527.00 | 1,505.00 | 1,508.00 | 1,508.00 | 0.33% | 1,400 |
| Apr 3, 2026 | 1,499.00 | 1,550.00 | 1,480.00 | 1,503.00 | 1,503.00 | 0.27% | 4,900 |
| Apr 2, 2026 | 1,492.00 | 1,507.00 | 1,492.00 | 1,499.00 | 1,499.00 | 0.47% | 2,400 |
| Apr 1, 2026 | 1,455.00 | 1,500.00 | 1,455.00 | 1,492.00 | 1,492.00 | 1.50% | 7,000 |
| Mar 31, 2026 | 1,476.00 | 1,499.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.78% | 1,200 |
| Mar 30, 2026 | 1,442.00 | 1,525.00 | 1,434.00 | 1,512.00 | 1,512.00 | 3.21% | 7,300 |
| Mar 27, 2026 | 1,465.00 | 1,465.00 | 1,459.00 | 1,465.00 | 1,465.00 | -1.28% | 1,200 |
| Mar 26, 2026 | 1,467.00 | 1,484.00 | 1,464.00 | 1,484.00 | 1,484.00 | 1.16% | 2,800 |
| Mar 25, 2026 | 1,470.00 | 1,470.00 | 1,454.00 | 1,467.00 | 1,467.00 | 0.69% | 20,000 |
| Mar 24, 2026 | 1,479.00 | 1,479.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.95% | 900 |
| Mar 23, 2026 | 1,500.00 | 1,500.00 | 1,431.00 | 1,471.00 | 1,471.00 | -2.32% | 4,200 |
| Mar 19, 2026 | 1,525.00 | 1,525.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.31% | 1,100 |
| Mar 18, 2026 | 1,525.00 | 1,530.00 | 1,525.00 | 1,526.00 | 1,526.00 | 1.40% | 1,500 |
| Mar 17, 2026 | 1,546.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.71% | 5,200 |
| Mar 16, 2026 | 1,441.00 | 1,547.00 | 1,440.00 | 1,547.00 | 1,547.00 | 7.88% | 12,200 |
| Mar 13, 2026 | 1,451.00 | 1,466.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.24% | 4,900 |
| Mar 12, 2026 | 1,462.00 | 1,462.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.96% | 2,600 |