Okuma Corporation (TYO:6103)
Japan · Delayed Price · Currency is JPY 4,305.00
-25.00 (-0.58%)
Sep 10, 2026, 3:30 PM JST
Okuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4,325.00 | 4,340.00 | 4,270.00 | 4,285.00 | - | -1.04% | 132,900 |
| Sep 9, 2026 | 4,360.00 | 4,405.00 | 4,305.00 | 4,330.00 | 4,330.00 | 0.23% | 403,100 |
| Sep 8, 2026 | 4,650.00 | 4,690.00 | 4,320.00 | 4,320.00 | 4,320.00 | -7.99% | 457,000 |
| Sep 7, 2026 | 4,700.00 | 4,745.00 | 4,675.00 | 4,695.00 | 4,695.00 | 1.40% | 480,900 |
| Sep 4, 2026 | 4,555.00 | 4,640.00 | 4,485.00 | 4,630.00 | 4,630.00 | 0.98% | 342,800 |
| Sep 3, 2026 | 4,585.00 | 4,625.00 | 4,535.00 | 4,585.00 | 4,585.00 | 0.99% | 388,100 |
| Sep 2, 2026 | 4,700.00 | 4,705.00 | 4,530.00 | 4,540.00 | 4,540.00 | -4.82% | 619,200 |
| Sep 1, 2026 | 4,760.00 | 4,805.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.63% | 418,100 |
| Aug 31, 2026 | 4,745.00 | 4,820.00 | 4,645.00 | 4,800.00 | 4,800.00 | -0.10% | 589,100 |
| Aug 28, 2026 | 4,865.00 | 4,930.00 | 4,780.00 | 4,805.00 | 4,805.00 | -1.23% | 290,100 |
| Aug 27, 2026 | 5,000.00 | 5,010.00 | 4,835.00 | 4,865.00 | 4,865.00 | -0.82% | 308,700 |
| Aug 26, 2026 | 4,900.00 | 4,940.00 | 4,840.00 | 4,905.00 | 4,905.00 | - | 367,900 |
| Aug 25, 2026 | 4,890.00 | 4,940.00 | 4,845.00 | 4,905.00 | 4,905.00 | 0.10% | 247,900 |
| Aug 24, 2026 | 4,960.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,900.00 | -0.71% | 340,800 |
| Aug 21, 2026 | 4,910.00 | 4,990.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.90% | 432,000 |
| Aug 20, 2026 | 5,080.00 | 5,080.00 | 4,925.00 | 4,980.00 | 4,980.00 | 0.61% | 518,400 |
| Aug 19, 2026 | 5,130.00 | 5,170.00 | 4,925.00 | 4,950.00 | 4,950.00 | -7.13% | 522,800 |
| Aug 18, 2026 | 5,470.00 | 5,500.00 | 5,290.00 | 5,330.00 | 5,330.00 | -2.56% | 237,500 |
| Aug 17, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.55% | 244,500 |
| Aug 14, 2026 | 5,500.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.48% | 366,700 |
| Aug 13, 2026 | 5,450.00 | 5,490.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.18% | 505,000 |
| Aug 12, 2026 | 5,530.00 | 5,570.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.99% | 415,900 |
| Aug 10, 2026 | 5,660.00 | 5,710.00 | 5,460.00 | 5,520.00 | 5,520.00 | -1.08% | 439,800 |
| Aug 7, 2026 | 5,500.00 | 5,630.00 | 5,420.00 | 5,580.00 | 5,580.00 | 1.09% | 633,400 |
| Aug 6, 2026 | 5,570.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,520.00 | 4.55% | 1,386,700 |
| Aug 5, 2026 | 5,200.00 | 5,310.00 | 5,140.00 | 5,280.00 | 5,280.00 | 2.72% | 654,700 |
| Aug 4, 2026 | 4,880.00 | 5,170.00 | 4,865.00 | 5,140.00 | 5,140.00 | 5.11% | 724,800 |
| Aug 3, 2026 | 4,875.00 | 4,935.00 | 4,715.00 | 4,890.00 | 4,890.00 | -1.11% | 629,100 |
| Jul 31, 2026 | 4,985.00 | 5,070.00 | 4,850.00 | 4,945.00 | 4,945.00 | 2.59% | 439,700 |
| Jul 30, 2026 | 4,695.00 | 4,930.00 | 4,695.00 | 4,820.00 | 4,820.00 | 1.15% | 566,600 |
| Jul 29, 2026 | 4,960.00 | 4,960.00 | 4,645.00 | 4,765.00 | 4,765.00 | -1.14% | 589,000 |
| Jul 28, 2026 | 4,960.00 | 5,020.00 | 4,795.00 | 4,820.00 | 4,820.00 | -3.98% | 474,200 |
| Jul 27, 2026 | 4,930.00 | 5,040.00 | 4,905.00 | 5,020.00 | 5,020.00 | 3.08% | 357,700 |
| Jul 24, 2026 | 4,975.00 | 4,980.00 | 4,830.00 | 4,870.00 | 4,870.00 | -1.42% | 328,500 |
| Jul 23, 2026 | 4,915.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | 1.02% | 227,300 |
| Jul 22, 2026 | 4,900.00 | 5,030.00 | 4,860.00 | 4,890.00 | 4,890.00 | 0.31% | 377,400 |
| Jul 21, 2026 | 4,860.00 | 4,935.00 | 4,810.00 | 4,875.00 | 4,875.00 | 1.77% | 553,300 |
| Jul 17, 2026 | 4,880.00 | 4,880.00 | 4,650.00 | 4,790.00 | 4,790.00 | -3.23% | 699,500 |
| Jul 16, 2026 | 4,950.00 | 5,010.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.59% | 325,600 |
| Jul 15, 2026 | 5,010.00 | 5,050.00 | 4,935.00 | 5,030.00 | 5,030.00 | 1.41% | 312,500 |
| Jul 14, 2026 | 4,940.00 | 4,985.00 | 4,865.00 | 4,960.00 | 4,960.00 | -1.39% | 479,700 |
| Jul 13, 2026 | 5,100.00 | 5,150.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.98% | 521,300 |
| Jul 10, 2026 | 4,885.00 | 5,140.00 | 4,865.00 | 5,080.00 | 5,080.00 | 5.50% | 864,800 |
| Jul 9, 2026 | 4,715.00 | 4,855.00 | 4,685.00 | 4,815.00 | 4,815.00 | 3.10% | 629,900 |
| Jul 8, 2026 | 4,730.00 | 4,810.00 | 4,640.00 | 4,670.00 | 4,670.00 | -3.61% | 509,100 |
| Jul 7, 2026 | 5,070.00 | 5,080.00 | 4,775.00 | 4,845.00 | 4,845.00 | -3.29% | 543,500 |
| Jul 6, 2026 | 5,000.00 | 5,020.00 | 4,900.00 | 5,010.00 | 5,010.00 | 1.31% | 401,400 |
| Jul 3, 2026 | 4,750.00 | 4,945.00 | 4,730.00 | 4,945.00 | 4,945.00 | 3.24% | 500,200 |
| Jul 2, 2026 | 4,680.00 | 4,870.00 | 4,635.00 | 4,790.00 | 4,790.00 | 0.31% | 499,700 |
| Jul 1, 2026 | 4,675.00 | 4,795.00 | 4,675.00 | 4,775.00 | 4,775.00 | 3.24% | 510,700 |