Okuma Corporation (TYO:6103)
Japan · Delayed Price · Currency is JPY 4,935.00
-45.00 (-0.90%)
Aug 21, 2026, 3:30 PM JST
Okuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 4,600.00 | 4,680.00 | 4,535.00 | 4,625.00 | 4,625.00 | 1.65% | 609,900 |
| Jun 29, 2026 | 4,465.00 | 4,550.00 | 4,365.00 | 4,550.00 | 4,550.00 | 1.90% | 586,500 |
| Jun 26, 2026 | 4,530.00 | 4,580.00 | 4,425.00 | 4,465.00 | 4,465.00 | -1.22% | 642,800 |
| Jun 25, 2026 | 4,600.00 | 4,605.00 | 4,515.00 | 4,520.00 | 4,520.00 | 1.01% | 460,300 |
| Jun 24, 2026 | 4,500.00 | 4,595.00 | 4,385.00 | 4,475.00 | 4,475.00 | 0.90% | 483,200 |
| Jun 23, 2026 | 4,650.00 | 4,650.00 | 4,410.00 | 4,435.00 | 4,435.00 | -3.17% | 603,800 |
| Jun 22, 2026 | 4,560.00 | 4,660.00 | 4,515.00 | 4,580.00 | 4,580.00 | 0.44% | 495,000 |
| Jun 19, 2026 | 4,575.00 | 4,620.00 | 4,490.00 | 4,560.00 | 4,560.00 | 2.24% | 600,500 |
| Jun 18, 2026 | 4,530.00 | 4,550.00 | 4,420.00 | 4,460.00 | 4,460.00 | -2.09% | 527,000 |
| Jun 17, 2026 | 4,445.00 | 4,585.00 | 4,370.00 | 4,555.00 | 4,555.00 | 2.24% | 675,500 |
| Jun 16, 2026 | 4,330.00 | 4,455.00 | 4,310.00 | 4,455.00 | 4,455.00 | 2.77% | 543,500 |
| Jun 15, 2026 | 4,235.00 | 4,340.00 | 4,235.00 | 4,335.00 | 4,335.00 | 4.08% | 519,300 |
| Jun 12, 2026 | 4,220.00 | 4,310.00 | 4,165.00 | 4,165.00 | 4,165.00 | 3.48% | 608,000 |
| Jun 11, 2026 | 3,885.00 | 4,060.00 | 3,810.00 | 4,025.00 | 4,025.00 | -0.62% | 742,700 |