Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,452.00
+3.00 (0.21%)
Jun 16, 2026, 3:19 PM JST
TYO:4642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,454.00 | - | 0.35% | 1,100 |
| 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 |
| 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 |