Okuma Corporation (TYO:6103)
Japan · Delayed Price · Currency is JPY 4,945.00
+125.00 (2.59%)
Jul 31, 2026, 3:30 PM JST
Okuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4,075.00 | 4,175.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.75% | 845,100 |
| Jun 9, 2026 | 3,985.00 | 4,085.00 | 3,905.00 | 4,020.00 | 4,020.00 | 2.29% | 820,900 |
| Jun 8, 2026 | 4,035.00 | 4,060.00 | 3,900.00 | 3,930.00 | 3,930.00 | -6.09% | 670,500 |
| Jun 5, 2026 | 4,100.00 | 4,220.00 | 3,970.00 | 4,185.00 | 4,185.00 | 2.70% | 965,600 |
| Jun 4, 2026 | 3,960.00 | 4,210.00 | 3,925.00 | 4,075.00 | 4,075.00 | 1.62% | 919,500 |
| Jun 3, 2026 | 3,955.00 | 4,090.00 | 3,925.00 | 4,010.00 | 4,010.00 | 2.30% | 505,400 |
| Jun 2, 2026 | 4,055.00 | 4,065.00 | 3,865.00 | 3,920.00 | 3,920.00 | -4.27% | 559,800 |
| Jun 1, 2026 | 4,000.00 | 4,145.00 | 3,960.00 | 4,095.00 | 4,095.00 | 0.37% | 660,500 |
| May 29, 2026 | 4,000.00 | 4,120.00 | 3,975.00 | 4,080.00 | 4,080.00 | 1.62% | 565,900 |
| May 28, 2026 | 4,010.00 | 4,045.00 | 3,935.00 | 4,015.00 | 4,015.00 | -0.25% | 457,100 |
| May 27, 2026 | 4,145.00 | 4,225.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.98% | 554,500 |
| May 26, 2026 | 4,160.00 | 4,185.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.57% | 422,800 |
| May 25, 2026 | 4,105.00 | 4,150.00 | 4,055.00 | 4,130.00 | 4,130.00 | 2.35% | 439,200 |
| May 22, 2026 | 4,050.00 | 4,090.00 | 3,970.00 | 4,035.00 | 4,035.00 | - | 721,500 |