Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan · Delayed Price · Currency is JPY 5,450.00
+180.00 (3.42%)
May 29, 2026, 3:30 PM JST
TYO:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,320.00 | 5,500.00 | 5,260.00 | 5,450.00 | 5,450.00 | 3.42% | 72,200 |
| May 28, 2026 | 5,160.00 | 5,310.00 | 5,060.00 | 5,270.00 | 5,270.00 | 0.19% | 43,800 |
| May 27, 2026 | 5,350.00 | 5,460.00 | 5,230.00 | 5,260.00 | 5,260.00 | - | 82,100 |
| May 26, 2026 | 5,250.00 | 5,320.00 | 5,110.00 | 5,260.00 | 5,260.00 | 1.74% | 54,300 |
| May 25, 2026 | 5,180.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 2.78% | 49,800 |
| May 22, 2026 | 4,875.00 | 5,060.00 | 4,875.00 | 5,030.00 | 5,030.00 | 5.78% | 67,700 |
| May 21, 2026 | 4,630.00 | 4,835.00 | 4,630.00 | 4,755.00 | 4,755.00 | 4.51% | 42,700 |
| May 20, 2026 | 4,660.00 | 4,665.00 | 4,485.00 | 4,550.00 | 4,550.00 | -2.99% | 39,300 |
| May 19, 2026 | 4,790.00 | 4,810.00 | 4,630.00 | 4,690.00 | 4,690.00 | -2.09% | 30,600 |
| May 18, 2026 | 4,765.00 | 4,880.00 | 4,765.00 | 4,790.00 | 4,790.00 | 0.74% | 50,000 |
| May 15, 2026 | 4,885.00 | 4,895.00 | 4,660.00 | 4,755.00 | 4,755.00 | -1.25% | 67,900 |
| May 14, 2026 | 5,050.00 | 5,100.00 | 4,790.00 | 4,815.00 | 4,815.00 | -2.53% | 143,900 |
| May 13, 2026 | 5,030.00 | 5,030.00 | 4,825.00 | 4,940.00 | 4,940.00 | -3.70% | 47,800 |
| May 12, 2026 | 5,190.00 | 5,340.00 | 5,010.00 | 5,130.00 | 5,130.00 | - | 68,400 |
| May 11, 2026 | 4,990.00 | 5,240.00 | 4,985.00 | 5,130.00 | 5,130.00 | 4.27% | 118,800 |
| May 8, 2026 | 4,675.00 | 4,930.00 | 4,605.00 | 4,920.00 | 4,920.00 | 3.69% | 66,200 |
| May 7, 2026 | 4,480.00 | 4,805.00 | 4,460.00 | 4,745.00 | 4,745.00 | 8.21% | 107,100 |
| May 1, 2026 | 4,210.00 | 4,385.00 | 4,165.00 | 4,385.00 | 4,385.00 | 4.40% | 53,100 |
| Apr 30, 2026 | 4,165.00 | 4,210.00 | 4,115.00 | 4,200.00 | 4,200.00 | 0.60% | 35,900 |
| Apr 28, 2026 | 4,205.00 | 4,215.00 | 4,170.00 | 4,175.00 | 4,175.00 | -0.12% | 14,300 |
| Apr 27, 2026 | 4,120.00 | 4,195.00 | 4,055.00 | 4,180.00 | 4,180.00 | 1.83% | 25,800 |
| Apr 24, 2026 | 4,130.00 | 4,145.00 | 4,065.00 | 4,105.00 | 4,105.00 | 0.61% | 25,400 |
| Apr 23, 2026 | 4,175.00 | 4,195.00 | 4,050.00 | 4,080.00 | 4,080.00 | -2.28% | 30,800 |
| Apr 22, 2026 | 4,220.00 | 4,220.00 | 4,120.00 | 4,175.00 | 4,175.00 | -0.83% | 21,300 |
| Apr 21, 2026 | 4,280.00 | 4,280.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.06% | 15,500 |
| Apr 20, 2026 | 4,245.00 | 4,275.00 | 4,210.00 | 4,255.00 | 4,255.00 | 1.92% | 20,500 |
| Apr 17, 2026 | 4,265.00 | 4,265.00 | 4,170.00 | 4,175.00 | 4,175.00 | -2.57% | 28,600 |
| Apr 16, 2026 | 4,260.00 | 4,325.00 | 4,260.00 | 4,285.00 | 4,285.00 | 1.30% | 24,500 |
| Apr 15, 2026 | 4,230.00 | 4,325.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.36% | 35,800 |
| Apr 14, 2026 | 4,205.00 | 4,220.00 | 4,180.00 | 4,215.00 | 4,215.00 | 1.20% | 26,800 |
| Apr 13, 2026 | 4,160.00 | 4,240.00 | 4,120.00 | 4,165.00 | 4,165.00 | -0.72% | 21,400 |
| Apr 10, 2026 | 4,185.00 | 4,230.00 | 4,160.00 | 4,195.00 | 4,195.00 | 0.60% | 33,400 |
| Apr 9, 2026 | 4,200.00 | 4,215.00 | 4,135.00 | 4,170.00 | 4,170.00 | -1.07% | 18,900 |
| Apr 8, 2026 | 4,080.00 | 4,220.00 | 4,075.00 | 4,215.00 | 4,215.00 | 6.57% | 50,900 |
| Apr 7, 2026 | 3,960.00 | 4,015.00 | 3,930.00 | 3,955.00 | 3,955.00 | 0.13% | 21,200 |
| Apr 6, 2026 | 3,960.00 | 4,010.00 | 3,935.00 | 3,950.00 | 3,950.00 | -0.25% | 30,900 |
| Apr 3, 2026 | 3,880.00 | 3,975.00 | 3,880.00 | 3,960.00 | 3,960.00 | 2.72% | 42,900 |
| Apr 2, 2026 | 3,975.00 | 4,015.00 | 3,850.00 | 3,855.00 | 3,855.00 | -2.41% | 38,300 |
| Apr 1, 2026 | 3,895.00 | 3,965.00 | 3,875.00 | 3,950.00 | 3,950.00 | 4.77% | 30,900 |
| Mar 31, 2026 | 3,720.00 | 3,820.00 | 3,690.00 | 3,770.00 | 3,770.00 | -0.53% | 60,700 |
| Mar 30, 2026 | 3,740.00 | 3,800.00 | 3,705.00 | 3,790.00 | 3,790.00 | -4.77% | 64,700 |
| Mar 27, 2026 | 4,090.00 | 4,110.00 | 3,990.00 | 4,060.00 | 3,980.00 | -1.69% | 178,400 |
| Mar 26, 2026 | 4,185.00 | 4,185.00 | 4,075.00 | 4,130.00 | 4,048.62 | -1.31% | 41,100 |
| Mar 25, 2026 | 4,110.00 | 4,190.00 | 4,105.00 | 4,185.00 | 4,102.54 | 3.59% | 55,300 |
| Mar 24, 2026 | 4,120.00 | 4,155.00 | 3,970.00 | 4,040.00 | 3,960.39 | 1.51% | 81,300 |
| Mar 23, 2026 | 4,175.00 | 4,175.00 | 3,940.00 | 3,980.00 | 3,901.58 | -7.76% | 137,700 |
| Mar 19, 2026 | 4,520.00 | 4,545.00 | 4,310.00 | 4,315.00 | 4,229.98 | -5.99% | 42,500 |
| Mar 18, 2026 | 4,475.00 | 4,595.00 | 4,475.00 | 4,590.00 | 4,499.56 | 2.80% | 22,500 |
| Mar 17, 2026 | 4,500.00 | 4,565.00 | 4,465.00 | 4,465.00 | 4,377.02 | 0.79% | 26,400 |
| Mar 16, 2026 | 4,435.00 | 4,495.00 | 4,395.00 | 4,430.00 | 4,342.71 | -1.23% | 35,000 |