Skip to main content
logo
Okuma Corporation (TYO:6103)
Japan flag Japan · Delayed Price · Currency is JPY
4,100.00
+75.00 (1.86%)
At close: Mar 5, 2026

Okuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,165.004,215.004,050.004,100.004,100.001.86%561,900
Mar 4, 20264,160.004,230.003,975.004,025.004,025.00-7.89%660,600
Mar 3, 20264,565.004,650.004,320.004,370.004,370.00-5.72%461,000
Mar 2, 20264,570.004,645.004,480.004,635.004,635.00-0.64%332,800
Feb 27, 20264,600.004,690.004,565.004,665.004,665.002.53%305,400
Feb 26, 20264,600.004,640.004,535.004,550.004,550.00-1.09%201,300
Feb 25, 20264,650.004,650.004,565.004,600.004,600.000.44%203,100
Feb 24, 20264,485.004,605.004,485.004,580.004,580.001.44%251,300
Feb 20, 20264,525.004,565.004,480.004,515.004,515.00-0.44%280,900
Feb 19, 20264,480.004,575.004,440.004,535.004,535.000.33%396,800
Feb 18, 20264,400.004,550.004,395.004,520.004,520.003.43%408,600
Feb 17, 20264,400.004,405.004,325.004,370.004,370.00-1.69%292,700
Feb 16, 20264,475.004,515.004,445.004,445.004,445.000.11%302,400
Feb 13, 20264,505.004,535.004,405.004,440.004,440.00-2.74%476,300
Feb 12, 20264,620.004,630.004,550.004,565.004,565.00-0.22%260,500
Feb 10, 20264,450.004,625.004,450.004,575.004,575.003.51%450,300
Feb 9, 20264,590.004,590.004,380.004,420.004,420.002.20%489,400
Feb 6, 20264,235.004,340.004,200.004,325.004,325.000.58%392,600
Feb 5, 20264,475.004,475.004,275.004,300.004,300.005.78%1,162,600
Feb 4, 20264,045.004,110.004,005.004,065.004,065.001.25%376,900
Feb 3, 20263,905.004,055.003,900.004,015.004,015.005.24%486,300
Feb 2, 20263,900.003,945.003,815.003,815.003,815.00-0.39%493,500
Jan 30, 20263,780.003,855.003,775.003,830.003,830.001.32%321,200
Jan 29, 20263,725.003,795.003,700.003,780.003,780.000.67%318,300
Jan 28, 20263,795.003,820.003,745.003,755.003,755.00-2.21%235,100
Jan 27, 20263,790.003,860.003,770.003,840.003,840.000.66%220,000
Jan 26, 20263,900.003,930.003,815.003,815.003,815.00-3.90%313,500
Jan 23, 20264,020.004,025.003,955.003,970.003,970.000.38%221,500
Jan 22, 20263,965.004,005.003,940.003,955.003,955.000.38%361,400
Jan 21, 20263,880.003,955.003,880.003,940.003,940.00-1.38%359,300
Jan 20, 20264,040.004,065.003,970.003,995.003,995.00-1.96%510,000
Jan 19, 20264,055.004,100.003,995.004,075.004,075.00-0.12%381,500
Jan 16, 20263,940.004,095.003,940.004,080.004,080.004.35%590,000
Jan 15, 20263,790.003,920.003,790.003,910.003,910.00-0.26%680,400
Jan 14, 20263,860.003,940.003,855.003,920.003,920.001.82%478,600
Jan 13, 20263,850.003,880.003,835.003,850.003,850.001.45%494,200
Jan 9, 20263,760.003,835.003,730.003,795.003,795.002.29%601,000
Jan 8, 20263,705.003,765.003,700.003,710.003,710.00-1.33%436,000
Jan 7, 20263,715.003,765.003,705.003,760.003,760.000.80%477,500
Jan 6, 20263,680.003,745.003,680.003,730.003,730.002.47%578,300
Jan 5, 20263,630.003,665.003,595.003,640.003,640.000.28%525,000
Dec 30, 20253,635.003,675.003,620.003,630.003,630.00-0.41%415,700
Dec 29, 20253,590.003,645.003,580.003,645.003,645.001.53%406,100
Dec 26, 20253,620.003,625.003,575.003,590.003,590.00-0.97%377,000
Dec 25, 20253,600.003,625.003,565.003,625.003,625.001.26%639,400
Dec 24, 20253,580.003,625.003,500.003,580.003,580.00-2.19%2,693,100
Dec 23, 20253,595.003,660.003,590.003,660.003,660.001.24%545,200
Dec 22, 20253,580.003,660.003,545.003,615.003,615.002.84%628,900
Dec 19, 20253,480.003,525.003,455.003,515.003,515.002.18%868,000
Dec 18, 20253,470.003,500.003,440.003,440.003,440.00-0.86%1,417,500