Okuma Corporation (TYO:6103)
Japan · Delayed Price · Currency is JPY 4,275.00
+125.00 (3.01%)
Nov 11, 2026, 3:30 PM JST
Okuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,100.00 | 4,295.00 | 4,085.00 | 4,275.00 | 4,275.00 | 3.01% | 699,200 |
| Nov 10, 2026 | 4,105.00 | 4,170.00 | 4,065.00 | 4,150.00 | 4,150.00 | 6.27% | 501,000 |
| Nov 9, 2026 | 3,915.00 | 4,040.00 | 3,875.00 | 3,905.00 | 3,905.00 | 3.44% | 882,200 |
| Nov 6, 2026 | 3,900.00 | 3,920.00 | 3,615.00 | 3,775.00 | 3,775.00 | -4.43% | 1,201,500 |
| Nov 5, 2026 | 4,010.00 | 4,105.00 | 3,850.00 | 3,950.00 | 3,950.00 | -10.84% | 1,757,600 |
| Nov 4, 2026 | 4,600.00 | 4,655.00 | 4,270.00 | 4,430.00 | 4,430.00 | -3.70% | 846,800 |
| Nov 2, 2026 | 4,470.00 | 4,600.00 | 4,430.00 | 4,600.00 | 4,600.00 | 1.77% | 455,200 |
| Oct 30, 2026 | 4,570.00 | 4,680.00 | 4,470.00 | 4,520.00 | 4,520.00 | -1.09% | 492,800 |
| Oct 29, 2026 | 4,570.00 | 4,630.00 | 4,500.00 | 4,570.00 | 4,570.00 | -1.51% | 544,000 |
| Oct 28, 2026 | 4,625.00 | 4,665.00 | 4,595.00 | 4,640.00 | 4,640.00 | 2.54% | 341,800 |
| Oct 27, 2026 | 4,530.00 | 4,555.00 | 4,480.00 | 4,525.00 | 4,525.00 | 1.46% | 330,600 |
| Oct 26, 2026 | 4,540.00 | 4,560.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.56% | 357,500 |
| Oct 23, 2026 | 4,445.00 | 4,525.00 | 4,290.00 | 4,485.00 | 4,485.00 | -0.66% | 621,800 |
| Oct 22, 2026 | 4,665.00 | 4,685.00 | 4,515.00 | 4,515.00 | 4,515.00 | -3.53% | 455,900 |
| Oct 21, 2026 | 4,640.00 | 4,720.00 | 4,615.00 | 4,680.00 | 4,680.00 | 2.30% | 265,400 |
| Oct 20, 2026 | 4,680.00 | 4,765.00 | 4,560.00 | 4,575.00 | 4,575.00 | -3.28% | 308,400 |
| Oct 19, 2026 | 4,645.00 | 4,755.00 | 4,590.00 | 4,730.00 | 4,730.00 | -0.63% | 343,900 |
| Oct 16, 2026 | 4,700.00 | 4,790.00 | 4,680.00 | 4,760.00 | 4,760.00 | 1.06% | 371,300 |
| Oct 15, 2026 | 4,880.00 | 4,880.00 | 4,680.00 | 4,710.00 | 4,710.00 | -6.36% | 598,500 |
| Oct 14, 2026 | 4,945.00 | 5,160.00 | 4,925.00 | 5,030.00 | 5,030.00 | 1.72% | 528,500 |
| Oct 13, 2026 | 4,785.00 | 5,000.00 | 4,755.00 | 4,945.00 | 4,945.00 | 3.34% | 445,000 |
| Oct 9, 2026 | 4,675.00 | 4,820.00 | 4,590.00 | 4,785.00 | 4,785.00 | 1.81% | 461,000 |
| Oct 8, 2026 | 4,860.00 | 4,875.00 | 4,675.00 | 4,700.00 | 4,700.00 | -4.57% | 271,300 |
| Oct 7, 2026 | 4,925.00 | 4,970.00 | 4,840.00 | 4,925.00 | 4,925.00 | -0.20% | 295,400 |
| Oct 6, 2026 | 4,950.00 | 4,975.00 | 4,880.00 | 4,935.00 | 4,935.00 | -0.60% | 342,500 |
| Oct 5, 2026 | 4,900.00 | 4,965.00 | 4,875.00 | 4,965.00 | 4,965.00 | 3.01% | 352,700 |
| Oct 2, 2026 | 4,845.00 | 4,905.00 | 4,790.00 | 4,820.00 | 4,820.00 | -0.31% | 380,300 |
| Oct 1, 2026 | 4,825.00 | 4,845.00 | 4,725.00 | 4,835.00 | 4,835.00 | 1.15% | 480,400 |
| 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 |