Okuma Corporation (TYO:6103)
Japan · Delayed Price · Currency is JPY 4,835.00
+55.00 (1.15%)
Oct 1, 2026, 3:30 PM JST
Okuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,825.00 | 4,845.00 | 4,725.00 | 4,815.00 | 4,815.00 | 0.73% | 314,500 |
| Sep 30, 2026 | 4,770.00 | 4,830.00 | 4,740.00 | 4,780.00 | 4,780.00 | 1.16% | 355,600 |
| Sep 29, 2026 | 4,650.00 | 4,735.00 | 4,615.00 | 4,725.00 | 4,725.00 | 0.96% | 375,000 |
| Sep 28, 2026 | 4,665.00 | 4,810.00 | 4,650.00 | 4,740.00 | 4,680.00 | 1.61% | 592,600 |
| Sep 25, 2026 | 4,565.00 | 4,695.00 | 4,525.00 | 4,665.00 | 4,605.95 | 2.30% | 339,000 |
| Sep 24, 2026 | 4,570.00 | 4,600.00 | 4,535.00 | 4,560.00 | 4,502.28 | 1.90% | 321,900 |
| Sep 18, 2026 | 4,505.00 | 4,550.00 | 4,405.00 | 4,475.00 | 4,418.35 | -0.11% | 441,400 |
| Sep 17, 2026 | 4,495.00 | 4,550.00 | 4,445.00 | 4,480.00 | 4,423.29 | 0.79% | 330,500 |
| Sep 16, 2026 | 4,355.00 | 4,450.00 | 4,355.00 | 4,445.00 | 4,388.73 | 2.89% | 282,000 |
| Sep 15, 2026 | 4,315.00 | 4,400.00 | 4,285.00 | 4,320.00 | 4,265.32 | -0.92% | 262,900 |
| Sep 14, 2026 | 4,330.00 | 4,415.00 | 4,300.00 | 4,360.00 | 4,304.81 | 0.69% | 373,900 |
| Sep 11, 2026 | 4,190.00 | 4,350.00 | 4,155.00 | 4,330.00 | 4,275.19 | 0.58% | 510,600 |
| Sep 10, 2026 | 4,325.00 | 4,340.00 | 4,265.00 | 4,305.00 | 4,250.51 | -0.58% | 473,900 |
| Sep 9, 2026 | 4,360.00 | 4,405.00 | 4,305.00 | 4,330.00 | 4,275.19 | 0.23% | 403,100 |
| Sep 8, 2026 | 4,650.00 | 4,690.00 | 4,320.00 | 4,320.00 | 4,265.32 | -7.99% | 457,000 |
| Sep 7, 2026 | 4,700.00 | 4,745.00 | 4,675.00 | 4,695.00 | 4,635.57 | 1.40% | 480,900 |
| Sep 4, 2026 | 4,555.00 | 4,640.00 | 4,485.00 | 4,630.00 | 4,571.39 | 0.98% | 342,800 |
| Sep 3, 2026 | 4,585.00 | 4,625.00 | 4,535.00 | 4,585.00 | 4,526.96 | 0.99% | 388,100 |
| Sep 2, 2026 | 4,700.00 | 4,705.00 | 4,530.00 | 4,540.00 | 4,482.53 | -4.82% | 619,200 |
| Sep 1, 2026 | 4,760.00 | 4,805.00 | 4,725.00 | 4,770.00 | 4,709.62 | -0.63% | 418,100 |
| Aug 31, 2026 | 4,745.00 | 4,820.00 | 4,645.00 | 4,800.00 | 4,739.24 | -0.10% | 589,100 |
| Aug 28, 2026 | 4,865.00 | 4,930.00 | 4,780.00 | 4,805.00 | 4,744.18 | -1.23% | 290,100 |
| Aug 27, 2026 | 5,000.00 | 5,010.00 | 4,835.00 | 4,865.00 | 4,803.42 | -0.82% | 308,700 |
| Aug 26, 2026 | 4,900.00 | 4,940.00 | 4,840.00 | 4,905.00 | 4,842.91 | - | 367,900 |
| Aug 25, 2026 | 4,890.00 | 4,940.00 | 4,845.00 | 4,905.00 | 4,842.91 | 0.10% | 247,900 |
| Aug 24, 2026 | 4,960.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,837.97 | -0.71% | 340,800 |
| Aug 21, 2026 | 4,910.00 | 4,990.00 | 4,860.00 | 4,935.00 | 4,872.53 | -0.90% | 432,000 |
| Aug 20, 2026 | 5,080.00 | 5,080.00 | 4,925.00 | 4,980.00 | 4,916.96 | 0.61% | 518,400 |
| Aug 19, 2026 | 5,130.00 | 5,170.00 | 4,925.00 | 4,950.00 | 4,887.34 | -7.13% | 522,800 |
| Aug 18, 2026 | 5,470.00 | 5,500.00 | 5,290.00 | 5,330.00 | 5,262.53 | -2.56% | 237,500 |
| Aug 17, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,400.76 | -0.55% | 244,500 |
| Aug 14, 2026 | 5,500.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,430.38 | 1.48% | 366,700 |
| Aug 13, 2026 | 5,450.00 | 5,490.00 | 5,350.00 | 5,420.00 | 5,351.39 | 0.18% | 505,000 |
| Aug 12, 2026 | 5,530.00 | 5,570.00 | 5,350.00 | 5,410.00 | 5,341.52 | -1.99% | 415,900 |
| Aug 10, 2026 | 5,660.00 | 5,710.00 | 5,460.00 | 5,520.00 | 5,450.13 | -1.08% | 439,800 |
| Aug 7, 2026 | 5,500.00 | 5,630.00 | 5,420.00 | 5,580.00 | 5,509.37 | 1.09% | 633,400 |
| Aug 6, 2026 | 5,570.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,450.13 | 4.55% | 1,386,700 |
| Aug 5, 2026 | 5,200.00 | 5,310.00 | 5,140.00 | 5,280.00 | 5,213.16 | 2.72% | 654,700 |
| Aug 4, 2026 | 4,880.00 | 5,170.00 | 4,865.00 | 5,140.00 | 5,074.94 | 5.11% | 724,800 |
| Aug 3, 2026 | 4,875.00 | 4,935.00 | 4,715.00 | 4,890.00 | 4,828.10 | -1.11% | 629,100 |
| Jul 31, 2026 | 4,985.00 | 5,070.00 | 4,850.00 | 4,945.00 | 4,882.41 | 2.59% | 439,700 |
| Jul 30, 2026 | 4,695.00 | 4,930.00 | 4,695.00 | 4,820.00 | 4,758.99 | 1.15% | 566,600 |
| Jul 29, 2026 | 4,960.00 | 4,960.00 | 4,645.00 | 4,765.00 | 4,704.68 | -1.14% | 589,000 |
| Jul 28, 2026 | 4,960.00 | 5,020.00 | 4,795.00 | 4,820.00 | 4,758.99 | -3.98% | 474,200 |
| Jul 27, 2026 | 4,930.00 | 5,040.00 | 4,905.00 | 5,020.00 | 4,956.46 | 3.08% | 357,700 |
| Jul 24, 2026 | 4,975.00 | 4,980.00 | 4,830.00 | 4,870.00 | 4,808.35 | -1.42% | 328,500 |
| Jul 23, 2026 | 4,915.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,877.47 | 1.02% | 227,300 |
| Jul 22, 2026 | 4,900.00 | 5,030.00 | 4,860.00 | 4,890.00 | 4,828.10 | 0.31% | 377,400 |
| Jul 21, 2026 | 4,860.00 | 4,935.00 | 4,810.00 | 4,875.00 | 4,813.29 | 1.77% | 553,300 |
| Jul 17, 2026 | 4,880.00 | 4,880.00 | 4,650.00 | 4,790.00 | 4,729.37 | -3.23% | 699,500 |