Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan · Delayed Price · Currency is JPY 5,040.00
+165.00 (3.38%)
Oct 1, 2026, 3:30 PM JST
TYO:6125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4,940.00 | 5,010.00 | 4,805.00 | 4,835.00 | 4,755.98 | -1.23% | 52,100 |
| Aug 26, 2026 | 4,775.00 | 4,900.00 | 4,680.00 | 4,895.00 | 4,815.00 | 2.51% | 48,900 |
| Aug 25, 2026 | 4,745.00 | 4,775.00 | 4,635.00 | 4,775.00 | 4,696.96 | 1.06% | 39,000 |
| Aug 24, 2026 | 4,795.00 | 4,815.00 | 4,685.00 | 4,725.00 | 4,647.78 | -1.46% | 36,500 |
| Aug 21, 2026 | 4,810.00 | 4,815.00 | 4,675.00 | 4,795.00 | 4,716.63 | -1.74% | 57,400 |
| Aug 20, 2026 | 4,840.00 | 4,900.00 | 4,765.00 | 4,880.00 | 4,800.25 | 2.31% | 34,700 |
| Aug 19, 2026 | 4,860.00 | 4,920.00 | 4,715.00 | 4,770.00 | 4,692.04 | -4.02% | 87,200 |
| Aug 18, 2026 | 5,040.00 | 5,180.00 | 4,950.00 | 4,970.00 | 4,888.77 | -2.93% | 36,100 |
| Aug 17, 2026 | 4,985.00 | 5,130.00 | 4,930.00 | 5,120.00 | 5,036.32 | 2.71% | 37,000 |
| Aug 14, 2026 | 5,010.00 | 5,030.00 | 4,930.00 | 4,985.00 | 4,903.53 | 0.20% | 34,100 |
| Aug 13, 2026 | 5,050.00 | 5,090.00 | 4,915.00 | 4,975.00 | 4,893.69 | -0.70% | 54,200 |
| Aug 12, 2026 | 4,880.00 | 5,020.00 | 4,800.00 | 5,010.00 | 4,928.12 | 1.62% | 61,500 |
| Aug 10, 2026 | 5,130.00 | 5,130.00 | 4,890.00 | 4,930.00 | 4,849.43 | -4.46% | 68,400 |
| Aug 7, 2026 | 5,560.00 | 5,770.00 | 4,985.00 | 5,160.00 | 5,075.67 | -8.19% | 147,800 |
| Aug 6, 2026 | 5,810.00 | 5,960.00 | 5,610.00 | 5,620.00 | 5,528.15 | -4.10% | 78,100 |
| Aug 5, 2026 | 5,500.00 | 5,950.00 | 5,340.00 | 5,860.00 | 5,764.23 | 7.13% | 169,000 |
| Aug 4, 2026 | 5,090.00 | 5,510.00 | 5,090.00 | 5,470.00 | 5,380.60 | 6.63% | 111,800 |
| Aug 3, 2026 | 4,860.00 | 5,210.00 | 4,825.00 | 5,130.00 | 5,046.16 | 2.40% | 64,900 |
| Jul 31, 2026 | 4,850.00 | 5,080.00 | 4,770.00 | 5,010.00 | 4,928.12 | 10.11% | 70,600 |
| Jul 30, 2026 | 4,505.00 | 4,675.00 | 4,435.00 | 4,550.00 | 4,475.64 | 1.22% | 64,200 |
| Jul 29, 2026 | 4,870.00 | 4,870.00 | 4,400.00 | 4,495.00 | 4,421.54 | -6.74% | 88,100 |
| Jul 28, 2026 | 5,110.00 | 5,110.00 | 4,775.00 | 4,820.00 | 4,741.23 | -5.86% | 65,900 |
| Jul 27, 2026 | 5,160.00 | 5,210.00 | 5,080.00 | 5,120.00 | 5,036.32 | 1.19% | 41,700 |
| Jul 24, 2026 | 5,160.00 | 5,200.00 | 5,010.00 | 5,060.00 | 4,977.30 | -3.07% | 24,400 |
| Jul 23, 2026 | 5,190.00 | 5,270.00 | 5,130.00 | 5,220.00 | 5,134.69 | 1.56% | 30,000 |
| Jul 22, 2026 | 5,310.00 | 5,330.00 | 5,140.00 | 5,140.00 | 5,056.00 | -1.53% | 57,000 |
| Jul 21, 2026 | 5,250.00 | 5,270.00 | 5,010.00 | 5,220.00 | 5,134.69 | 1.16% | 47,400 |
| Jul 17, 2026 | 5,400.00 | 5,400.00 | 4,945.00 | 5,160.00 | 5,075.67 | -6.18% | 101,200 |