Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan · Delayed Price · Currency is JPY 4,060.00
-70.00 (-1.69%)
Mar 27, 2026, 3:30 PM JST
TYO:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,090.00 | 4,110.00 | 3,990.00 | 4,060.00 | 4,060.00 | -1.69% | 178,400 |
| Mar 26, 2026 | 4,185.00 | 4,185.00 | 4,075.00 | 4,130.00 | 4,130.00 | -1.31% | 41,100 |
| Mar 25, 2026 | 4,110.00 | 4,190.00 | 4,105.00 | 4,185.00 | 4,185.00 | 3.59% | 55,300 |
| Mar 24, 2026 | 4,120.00 | 4,155.00 | 3,970.00 | 4,040.00 | 4,040.00 | 1.51% | 81,300 |
| Mar 23, 2026 | 4,175.00 | 4,175.00 | 3,940.00 | 3,980.00 | 3,980.00 | -7.76% | 137,700 |
| Mar 19, 2026 | 4,520.00 | 4,545.00 | 4,310.00 | 4,315.00 | 4,315.00 | -5.99% | 42,500 |
| Mar 18, 2026 | 4,475.00 | 4,595.00 | 4,475.00 | 4,590.00 | 4,590.00 | 2.80% | 22,500 |
| Mar 17, 2026 | 4,500.00 | 4,565.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.79% | 26,400 |
| Mar 16, 2026 | 4,435.00 | 4,495.00 | 4,395.00 | 4,430.00 | 4,430.00 | -1.23% | 35,000 |
| Mar 13, 2026 | 4,460.00 | 4,515.00 | 4,400.00 | 4,485.00 | 4,485.00 | - | 36,500 |
| Mar 12, 2026 | 4,555.00 | 4,615.00 | 4,465.00 | 4,485.00 | 4,485.00 | -2.61% | 35,500 |
| Mar 11, 2026 | 4,550.00 | 4,670.00 | 4,530.00 | 4,605.00 | 4,605.00 | 1.54% | 31,900 |
| Mar 10, 2026 | 4,385.00 | 4,540.00 | 4,385.00 | 4,535.00 | 4,535.00 | 6.21% | 45,900 |
| Mar 9, 2026 | 4,330.00 | 4,335.00 | 4,160.00 | 4,270.00 | 4,270.00 | -7.38% | 101,600 |
| Mar 6, 2026 | 4,560.00 | 4,655.00 | 4,510.00 | 4,610.00 | 4,610.00 | -0.43% | 38,700 |
| Mar 5, 2026 | 4,585.00 | 4,675.00 | 4,550.00 | 4,630.00 | 4,630.00 | 4.87% | 60,900 |
| Mar 4, 2026 | 4,680.00 | 4,695.00 | 4,350.00 | 4,415.00 | 4,415.00 | -7.05% | 100,300 |
| Mar 3, 2026 | 4,860.00 | 4,985.00 | 4,745.00 | 4,750.00 | 4,750.00 | -0.84% | 96,200 |
| Mar 2, 2026 | 4,730.00 | 4,820.00 | 4,665.00 | 4,790.00 | 4,790.00 | -3.04% | 56,900 |
| Feb 27, 2026 | 4,735.00 | 4,940.00 | 4,700.00 | 4,940.00 | 4,940.00 | 4.33% | 50,400 |
| Feb 26, 2026 | 4,890.00 | 4,890.00 | 4,685.00 | 4,735.00 | 4,735.00 | -2.57% | 71,700 |
| Feb 25, 2026 | 4,800.00 | 4,895.00 | 4,760.00 | 4,860.00 | 4,860.00 | 2.75% | 70,800 |
| Feb 24, 2026 | 4,695.00 | 4,880.00 | 4,595.00 | 4,730.00 | 4,730.00 | 0.42% | 88,500 |
| Feb 20, 2026 | 4,720.00 | 4,895.00 | 4,600.00 | 4,710.00 | 4,710.00 | 0.96% | 164,200 |
| Feb 19, 2026 | 4,405.00 | 4,665.00 | 4,360.00 | 4,665.00 | 4,665.00 | 6.63% | 190,700 |
| Feb 18, 2026 | 4,370.00 | 4,405.00 | 4,340.00 | 4,375.00 | 4,375.00 | 0.92% | 19,700 |
| Feb 17, 2026 | 4,385.00 | 4,440.00 | 4,290.00 | 4,335.00 | 4,335.00 | -0.69% | 51,500 |
| Feb 16, 2026 | 4,385.00 | 4,415.00 | 4,335.00 | 4,365.00 | 4,365.00 | 0.11% | 66,600 |
| Feb 13, 2026 | 4,385.00 | 4,415.00 | 4,270.00 | 4,360.00 | 4,360.00 | -1.58% | 97,300 |
| Feb 12, 2026 | 4,480.00 | 4,525.00 | 4,360.00 | 4,430.00 | 4,430.00 | -17.20% | 279,100 |
| Feb 10, 2026 | 5,220.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | 3.68% | 61,500 |
| Feb 9, 2026 | 5,120.00 | 5,170.00 | 5,070.00 | 5,160.00 | 5,160.00 | 2.58% | 56,000 |
| Feb 6, 2026 | 4,975.00 | 5,030.00 | 4,880.00 | 5,030.00 | 5,030.00 | 0.80% | 45,600 |
| Feb 5, 2026 | 5,040.00 | 5,040.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.99% | 25,000 |
| Feb 4, 2026 | 4,990.00 | 5,060.00 | 4,940.00 | 5,040.00 | 5,040.00 | 0.90% | 36,100 |
| Feb 3, 2026 | 4,875.00 | 5,020.00 | 4,875.00 | 4,995.00 | 4,995.00 | 4.39% | 34,500 |
| Feb 2, 2026 | 4,825.00 | 4,940.00 | 4,780.00 | 4,785.00 | 4,785.00 | -1.24% | 31,400 |
| Jan 30, 2026 | 4,885.00 | 4,890.00 | 4,780.00 | 4,845.00 | 4,845.00 | 0.10% | 15,500 |
| Jan 29, 2026 | 4,870.00 | 4,915.00 | 4,800.00 | 4,840.00 | 4,840.00 | -1.22% | 25,500 |
| Jan 28, 2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.01% | 41,400 |
| Jan 27, 2026 | 4,900.00 | 4,955.00 | 4,815.00 | 4,950.00 | 4,950.00 | 2.06% | 22,200 |
| Jan 26, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,850.00 | 4,850.00 | -4.53% | 28,700 |
| Jan 23, 2026 | 5,040.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | 2.01% | 46,100 |
| Jan 22, 2026 | 4,965.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,980.00 | 2.26% | 59,400 |
| Jan 21, 2026 | 4,835.00 | 4,930.00 | 4,770.00 | 4,870.00 | 4,870.00 | -1.52% | 25,900 |
| Jan 20, 2026 | 5,010.00 | 5,010.00 | 4,885.00 | 4,945.00 | 4,945.00 | -1.30% | 26,400 |
| Jan 19, 2026 | 4,990.00 | 5,060.00 | 4,835.00 | 5,010.00 | 5,010.00 | 0.80% | 42,600 |
| Jan 16, 2026 | 4,860.00 | 4,980.00 | 4,850.00 | 4,970.00 | 4,970.00 | 2.26% | 55,200 |
| Jan 15, 2026 | 4,665.00 | 4,880.00 | 4,665.00 | 4,860.00 | 4,860.00 | 2.64% | 34,100 |
| Jan 14, 2026 | 4,750.00 | 4,815.00 | 4,705.00 | 4,735.00 | 4,735.00 | -0.21% | 32,400 |