Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan · Delayed Price · Currency is JPY 1,418.00
-7.00 (-0.49%)
Aug 17, 2026, 3:30 PM JST
TYO:4642 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |