Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan · Delayed Price · Currency is JPY 4,300.00
+40.00 (0.94%)
Nov 12, 2026, 3:30 PM JST
TYO:6125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,260.00 | 4,455.00 | 4,225.00 | 4,300.00 | 4,300.00 | 0.94% | 75,700 |
| Nov 11, 2026 | 4,145.00 | 4,300.00 | 4,075.00 | 4,260.00 | 4,260.00 | 4.03% | 51,500 |
| Nov 10, 2026 | 4,070.00 | 4,130.00 | 4,000.00 | 4,095.00 | 4,095.00 | 6.09% | 50,500 |
| Nov 9, 2026 | 3,770.00 | 3,970.00 | 3,740.00 | 3,860.00 | 3,860.00 | 3.49% | 53,700 |
| Nov 6, 2026 | 3,545.00 | 3,800.00 | 3,525.00 | 3,730.00 | 3,730.00 | -5.57% | 86,200 |
| Nov 5, 2026 | 4,200.00 | 4,225.00 | 3,885.00 | 3,950.00 | 3,950.00 | -6.29% | 80,200 |
| Nov 4, 2026 | 4,455.00 | 4,455.00 | 4,020.00 | 4,215.00 | 4,215.00 | -4.31% | 47,400 |
| Nov 2, 2026 | 4,335.00 | 4,450.00 | 4,325.00 | 4,405.00 | 4,405.00 | 0.23% | 25,200 |
| Oct 30, 2026 | 4,480.00 | 4,505.00 | 4,350.00 | 4,395.00 | 4,395.00 | -2.22% | 50,400 |
| Oct 29, 2026 | 4,560.00 | 4,560.00 | 4,380.00 | 4,495.00 | 4,495.00 | -1.10% | 36,400 |
| Oct 28, 2026 | 4,560.00 | 4,570.00 | 4,490.00 | 4,545.00 | 4,545.00 | 2.83% | 31,100 |
| Oct 27, 2026 | 4,510.00 | 4,530.00 | 4,405.00 | 4,420.00 | 4,420.00 | 1.14% | 17,200 |
| Oct 26, 2026 | 4,375.00 | 4,480.00 | 4,330.00 | 4,370.00 | 4,370.00 | 0.11% | 55,400 |
| Oct 23, 2026 | 4,300.00 | 4,390.00 | 4,105.00 | 4,365.00 | 4,365.00 | -1.69% | 79,400 |
| Oct 22, 2026 | 4,650.00 | 4,665.00 | 4,415.00 | 4,440.00 | 4,440.00 | -4.52% | 24,800 |
| Oct 21, 2026 | 4,660.00 | 4,715.00 | 4,610.00 | 4,650.00 | 4,650.00 | 2.88% | 18,800 |
| Oct 20, 2026 | 4,735.00 | 4,735.00 | 4,520.00 | 4,520.00 | 4,520.00 | -4.14% | 24,300 |
| Oct 19, 2026 | 4,590.00 | 4,755.00 | 4,500.00 | 4,715.00 | 4,715.00 | -0.32% | 33,000 |
| Oct 16, 2026 | 4,790.00 | 4,805.00 | 4,665.00 | 4,730.00 | 4,730.00 | -0.11% | 40,900 |
| Oct 15, 2026 | 4,850.00 | 4,895.00 | 4,675.00 | 4,735.00 | 4,735.00 | -6.97% | 106,000 |
| Oct 14, 2026 | 5,090.00 | 5,160.00 | 5,060.00 | 5,090.00 | 5,090.00 | - | 24,100 |
| Oct 13, 2026 | 4,970.00 | 5,110.00 | 4,925.00 | 5,090.00 | 5,090.00 | 1.60% | 30,500 |
| Oct 9, 2026 | 4,840.00 | 5,060.00 | 4,820.00 | 5,010.00 | 5,010.00 | 2.04% | 28,200 |
| Oct 8, 2026 | 5,080.00 | 5,080.00 | 4,905.00 | 4,910.00 | 4,910.00 | -4.29% | 37,200 |
| Oct 7, 2026 | 5,190.00 | 5,230.00 | 5,050.00 | 5,130.00 | 5,130.00 | -2.66% | 24,300 |
| Oct 6, 2026 | 5,230.00 | 5,270.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.96% | 17,900 |
| Oct 5, 2026 | 5,090.00 | 5,220.00 | 5,090.00 | 5,220.00 | 5,220.00 | 3.98% | 36,600 |
| Oct 2, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 17,900 |
| Oct 1, 2026 | 4,840.00 | 5,040.00 | 4,840.00 | 5,040.00 | 5,040.00 | 3.38% | 36,900 |
| Sep 30, 2026 | 4,900.00 | 4,970.00 | 4,820.00 | 4,875.00 | 4,875.00 | 0.10% | 22,200 |
| Sep 29, 2026 | 4,800.00 | 4,910.00 | 4,790.00 | 4,870.00 | 4,870.00 | 1.14% | 15,900 |
| Sep 28, 2026 | 4,765.00 | 4,925.00 | 4,765.00 | 4,895.00 | 4,815.00 | 1.87% | 29,100 |
| Sep 25, 2026 | 4,820.00 | 4,825.00 | 4,755.00 | 4,805.00 | 4,726.47 | - | 17,400 |
| Sep 24, 2026 | 4,670.00 | 4,815.00 | 4,650.00 | 4,805.00 | 4,726.47 | 3.44% | 41,800 |
| Sep 18, 2026 | 4,650.00 | 4,670.00 | 4,565.00 | 4,645.00 | 4,569.09 | 1.42% | 32,700 |
| Sep 17, 2026 | 4,560.00 | 4,620.00 | 4,525.00 | 4,580.00 | 4,505.15 | - | 21,900 |
| Sep 16, 2026 | 4,580.00 | 4,590.00 | 4,525.00 | 4,580.00 | 4,505.15 | 0.66% | 16,800 |
| Sep 15, 2026 | 4,490.00 | 4,565.00 | 4,415.00 | 4,550.00 | 4,475.64 | 2.02% | 26,900 |
| Sep 14, 2026 | 4,510.00 | 4,510.00 | 4,390.00 | 4,460.00 | 4,387.11 | -1.87% | 21,100 |
| Sep 11, 2026 | 4,580.00 | 4,580.00 | 4,480.00 | 4,545.00 | 4,470.72 | -3.19% | 44,300 |
| Sep 10, 2026 | 4,780.00 | 4,810.00 | 4,680.00 | 4,695.00 | 4,618.27 | -1.88% | 15,100 |
| Sep 9, 2026 | 4,660.00 | 4,800.00 | 4,660.00 | 4,785.00 | 4,706.80 | 1.81% | 21,400 |
| Sep 8, 2026 | 4,860.00 | 4,895.00 | 4,700.00 | 4,700.00 | 4,623.19 | -4.37% | 36,900 |
| Sep 7, 2026 | 4,690.00 | 4,950.00 | 4,690.00 | 4,915.00 | 4,834.67 | 5.70% | 54,900 |
| Sep 4, 2026 | 4,600.00 | 4,690.00 | 4,580.00 | 4,650.00 | 4,574.00 | 1.09% | 30,500 |
| Sep 3, 2026 | 4,610.00 | 4,660.00 | 4,570.00 | 4,600.00 | 4,524.82 | 0.22% | 31,800 |
| Sep 2, 2026 | 4,605.00 | 4,690.00 | 4,560.00 | 4,590.00 | 4,514.98 | -1.08% | 51,600 |
| Sep 1, 2026 | 4,705.00 | 4,720.00 | 4,625.00 | 4,640.00 | 4,564.17 | -2.62% | 69,100 |
| Aug 31, 2026 | 4,650.00 | 4,780.00 | 4,555.00 | 4,765.00 | 4,687.12 | -0.10% | 45,800 |
| Aug 28, 2026 | 4,820.00 | 4,860.00 | 4,765.00 | 4,770.00 | 4,692.04 | -1.34% | 32,000 |