Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan · Delayed Price · Currency is JPY 4,795.00
-85.00 (-1.74%)
Aug 21, 2026, 3:30 PM JST
TYO:6125 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,810.00 | 4,815.00 | 4,675.00 | 4,795.00 | 4,795.00 | -1.74% | 57,400 |
| Aug 20, 2026 | 4,840.00 | 4,900.00 | 4,765.00 | 4,880.00 | 4,880.00 | 2.31% | 34,700 |
| Aug 19, 2026 | 4,860.00 | 4,920.00 | 4,715.00 | 4,770.00 | 4,770.00 | -4.02% | 87,200 |
| Aug 18, 2026 | 5,040.00 | 5,180.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.93% | 36,100 |
| Aug 17, 2026 | 4,985.00 | 5,130.00 | 4,930.00 | 5,120.00 | 5,120.00 | 2.71% | 37,000 |
| Aug 14, 2026 | 5,010.00 | 5,030.00 | 4,930.00 | 4,985.00 | 4,985.00 | 0.20% | 34,100 |
| Aug 13, 2026 | 5,050.00 | 5,090.00 | 4,915.00 | 4,975.00 | 4,975.00 | -0.70% | 54,200 |
| Aug 12, 2026 | 4,880.00 | 5,020.00 | 4,800.00 | 5,010.00 | 5,010.00 | 1.62% | 61,500 |
| Aug 10, 2026 | 5,130.00 | 5,130.00 | 4,890.00 | 4,930.00 | 4,930.00 | -4.46% | 68,400 |
| Aug 7, 2026 | 5,560.00 | 5,770.00 | 4,985.00 | 5,160.00 | 5,160.00 | -8.19% | 147,800 |
| Aug 6, 2026 | 5,810.00 | 5,960.00 | 5,610.00 | 5,620.00 | 5,620.00 | -4.10% | 78,100 |
| Aug 5, 2026 | 5,500.00 | 5,950.00 | 5,340.00 | 5,860.00 | 5,860.00 | 7.13% | 169,000 |
| Aug 4, 2026 | 5,090.00 | 5,510.00 | 5,090.00 | 5,470.00 | 5,470.00 | 6.63% | 111,800 |
| Aug 3, 2026 | 4,860.00 | 5,210.00 | 4,825.00 | 5,130.00 | 5,130.00 | 2.40% | 64,900 |
| Jul 31, 2026 | 4,850.00 | 5,080.00 | 4,770.00 | 5,010.00 | 5,010.00 | 10.11% | 70,600 |
| Jul 30, 2026 | 4,505.00 | 4,675.00 | 4,435.00 | 4,550.00 | 4,550.00 | 1.22% | 64,200 |
| Jul 29, 2026 | 4,870.00 | 4,870.00 | 4,400.00 | 4,495.00 | 4,495.00 | -6.74% | 88,100 |
| Jul 28, 2026 | 5,110.00 | 5,110.00 | 4,775.00 | 4,820.00 | 4,820.00 | -5.86% | 65,900 |
| Jul 27, 2026 | 5,160.00 | 5,210.00 | 5,080.00 | 5,120.00 | 5,120.00 | 1.19% | 41,700 |
| Jul 24, 2026 | 5,160.00 | 5,200.00 | 5,010.00 | 5,060.00 | 5,060.00 | -3.07% | 24,400 |
| Jul 23, 2026 | 5,190.00 | 5,270.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1.56% | 30,000 |
| Jul 22, 2026 | 5,310.00 | 5,330.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.53% | 57,000 |
| Jul 21, 2026 | 5,250.00 | 5,270.00 | 5,010.00 | 5,220.00 | 5,220.00 | 1.16% | 47,400 |
| Jul 17, 2026 | 5,400.00 | 5,400.00 | 4,945.00 | 5,160.00 | 5,160.00 | -6.18% | 101,200 |
| Jul 16, 2026 | 5,760.00 | 5,760.00 | 5,490.00 | 5,500.00 | 5,500.00 | -6.14% | 46,400 |
| Jul 15, 2026 | 5,580.00 | 5,920.00 | 5,520.00 | 5,860.00 | 5,860.00 | 6.35% | 114,000 |
| Jul 14, 2026 | 5,590.00 | 5,590.00 | 5,340.00 | 5,510.00 | 5,510.00 | -0.18% | 45,900 |
| Jul 13, 2026 | 5,450.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.28% | 45,300 |
| Jul 10, 2026 | 5,310.00 | 5,550.00 | 5,210.00 | 5,450.00 | 5,450.00 | 6.24% | 117,900 |
| Jul 9, 2026 | 5,050.00 | 5,140.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1.58% | 82,300 |
| Jul 8, 2026 | 5,210.00 | 5,250.00 | 5,020.00 | 5,050.00 | 5,050.00 | -5.96% | 79,800 |
| Jul 7, 2026 | 5,700.00 | 5,700.00 | 5,330.00 | 5,370.00 | 5,370.00 | -5.79% | 66,700 |
| Jul 6, 2026 | 5,770.00 | 5,910.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.53% | 47,600 |
| Jul 3, 2026 | 5,370.00 | 5,670.00 | 5,280.00 | 5,670.00 | 5,670.00 | 3.66% | 84,700 |
| Jul 2, 2026 | 5,600.00 | 5,660.00 | 5,440.00 | 5,470.00 | 5,470.00 | -5.20% | 53,800 |
| Jul 1, 2026 | 5,660.00 | 5,830.00 | 5,600.00 | 5,770.00 | 5,770.00 | 3.22% | 41,600 |
| Jun 30, 2026 | 5,850.00 | 5,930.00 | 5,580.00 | 5,590.00 | 5,590.00 | -4.28% | 46,000 |
| Jun 29, 2026 | 5,700.00 | 5,890.00 | 5,580.00 | 5,840.00 | 5,840.00 | 3.73% | 63,400 |
| Jun 26, 2026 | 5,680.00 | 5,740.00 | 5,480.00 | 5,630.00 | 5,630.00 | -1.75% | 51,500 |
| Jun 25, 2026 | 5,740.00 | 5,860.00 | 5,680.00 | 5,730.00 | 5,730.00 | 3.43% | 58,800 |
| Jun 24, 2026 | 5,580.00 | 5,680.00 | 5,430.00 | 5,540.00 | 5,540.00 | -2.46% | 44,400 |
| Jun 23, 2026 | 5,840.00 | 5,920.00 | 5,630.00 | 5,680.00 | 5,680.00 | -2.74% | 61,200 |
| Jun 22, 2026 | 5,450.00 | 5,840.00 | 5,440.00 | 5,840.00 | 5,840.00 | 8.96% | 73,200 |
| Jun 19, 2026 | 5,360.00 | 5,450.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.90% | 23,400 |
| Jun 18, 2026 | 5,270.00 | 5,300.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1.35% | 21,600 |
| Jun 17, 2026 | 5,130.00 | 5,290.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.19% | 19,200 |
| Jun 16, 2026 | 5,280.00 | 5,280.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.89% | 26,000 |
| Jun 15, 2026 | 5,020.00 | 5,280.00 | 5,010.00 | 5,280.00 | 5,280.00 | 8.31% | 47,300 |
| Jun 12, 2026 | 4,930.00 | 4,995.00 | 4,820.00 | 4,875.00 | 4,875.00 | 2.85% | 37,800 |
| Jun 11, 2026 | 4,745.00 | 4,780.00 | 4,545.00 | 4,740.00 | 4,740.00 | -1.56% | 46,000 |