Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,404.00
-4.00 (-0.28%)
Sep 28, 2026, 1:04 PM JST
TYO:4642 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,411.00 | 1,415.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.28% | 500 |
| Aug 19, 2026 | 1,415.00 | 1,417.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.77% | 1,600 |
| Aug 18, 2026 | 1,422.00 | 1,423.00 | 1,415.00 | 1,422.00 | 1,422.00 | 0.28% | 1,100 |
| Aug 17, 2026 | 1,412.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.49% | 1,800 |
| Aug 14, 2026 | 1,420.00 | 1,425.00 | 1,407.00 | 1,425.00 | 1,425.00 | 0.42% | 1,800 |
| Aug 13, 2026 | 1,410.00 | 1,419.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.07% | 1,100 |
| Aug 12, 2026 | 1,406.00 | 1,420.00 | 1,406.00 | 1,418.00 | 1,418.00 | 0.85% | 2,300 |
| Aug 10, 2026 | 1,403.00 | 1,417.00 | 1,402.00 | 1,406.00 | 1,406.00 | -0.14% | 3,800 |
| Aug 7, 2026 | 1,407.00 | 1,408.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.21% | 1,600 |
| Aug 6, 2026 | 1,405.00 | 1,408.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.43% | 1,100 |
| Aug 5, 2026 | 1,415.00 | 1,415.00 | 1,384.00 | 1,399.00 | 1,399.00 | -0.92% | 5,100 |
| Aug 4, 2026 | 1,440.00 | 1,448.00 | 1,401.00 | 1,412.00 | 1,412.00 | 0.14% | 3,100 |
| Aug 3, 2026 | 1,429.00 | 1,498.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.77% | 22,100 |
| Jul 31, 2026 | 1,419.00 | 1,421.00 | 1,404.00 | 1,421.00 | 1,421.00 | 0.57% | 1,900 |
| Jul 30, 2026 | 1,406.00 | 1,413.00 | 1,402.00 | 1,413.00 | 1,413.00 | -0.63% | 2,900 |
| Jul 29, 2026 | 1,410.00 | 1,422.00 | 1,402.00 | 1,422.00 | 1,422.00 | 1.43% | 2,300 |
| Jul 28, 2026 | 1,420.00 | 1,420.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 2,200 |
| 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 |