Skip to main content
logo
Odawara Engineering Co., Ltd. (TYO:6149)
Japan flag Japan · Delayed Price · Currency is JPY
2,125.00
+64.00 (3.11%)
Mar 5, 2026, 3:30 PM JST

Odawara Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,111.002,155.002,111.002,125.002,125.003.11%23,900
Mar 4, 20262,150.002,174.002,029.002,061.002,061.00-5.55%107,600
Mar 3, 20262,174.002,211.002,161.002,182.002,182.00-0.82%130,700
Mar 2, 20262,180.002,215.002,174.002,200.002,200.00-0.95%23,700
Feb 27, 20262,188.002,235.002,188.002,221.002,221.002.44%23,900
Feb 26, 20262,184.002,187.002,154.002,168.002,168.000.70%8,400
Feb 25, 20262,160.002,185.002,143.002,153.002,153.000.47%20,400
Feb 24, 20262,139.002,165.002,114.002,143.002,143.000.37%19,900
Feb 20, 20262,178.002,188.002,120.002,135.002,135.00-2.38%17,800
Feb 19, 20262,185.002,200.002,169.002,187.002,187.000.51%22,700
Feb 18, 20262,145.002,192.002,142.002,176.002,176.001.49%26,800
Feb 17, 20262,107.002,151.002,086.002,144.002,144.002.98%31,800
Feb 16, 20262,070.002,131.002,044.002,082.002,082.00-6.13%65,100
Feb 13, 20262,296.002,303.002,214.002,218.002,218.00-3.69%33,200
Feb 12, 20262,299.002,324.002,281.002,303.002,303.001.10%21,600
Feb 10, 20262,210.002,282.002,202.002,278.002,278.003.03%20,900
Feb 9, 20262,227.002,236.002,201.002,211.002,211.001.01%18,300
Feb 6, 20262,213.002,228.002,174.002,189.002,189.00-1.08%29,500
Feb 5, 20262,203.002,230.002,203.002,213.002,213.000.45%17,400
Feb 4, 20262,193.002,216.002,180.002,203.002,203.001.43%31,600
Feb 3, 20262,154.002,190.002,154.002,172.002,172.001.45%14,200
Feb 2, 20262,187.002,201.002,133.002,141.002,141.00-1.47%11,400
Jan 30, 20262,120.002,174.002,120.002,173.002,173.001.54%9,300
Jan 29, 20262,136.002,152.002,115.002,140.002,140.000.19%18,500
Jan 28, 20262,155.002,157.002,136.002,136.002,136.00-0.88%18,300
Jan 27, 20262,168.002,180.002,147.002,155.002,155.00-0.46%18,900
Jan 26, 20262,227.002,227.002,162.002,165.002,165.00-3.95%36,000
Jan 23, 20262,233.002,264.002,220.002,254.002,254.000.94%28,400
Jan 22, 20262,192.002,238.002,189.002,233.002,233.003.24%37,400
Jan 21, 20262,164.002,177.002,146.002,163.002,163.00-1.28%16,300
Jan 20, 20262,208.002,208.002,183.002,191.002,191.00-1.26%14,900
Jan 19, 20262,230.002,230.002,195.002,219.002,219.00-0.40%13,800
Jan 16, 20262,205.002,228.002,204.002,228.002,228.001.04%9,800
Jan 15, 20262,192.002,205.002,171.002,205.002,205.000.59%22,200
Jan 14, 20262,176.002,208.002,176.002,192.002,192.000.09%17,600
Jan 13, 20262,167.002,204.002,157.002,190.002,190.001.15%22,700
Jan 9, 20262,189.002,201.002,152.002,165.002,165.00-1.10%22,800
Jan 8, 20262,203.002,203.002,160.002,189.002,189.00-0.64%27,400
Jan 7, 20262,145.002,221.002,133.002,203.002,203.001.90%21,600
Jan 6, 20262,173.002,195.002,149.002,162.002,162.00-0.51%25,600
Jan 5, 20262,203.002,209.002,170.002,173.002,173.00-1.23%28,200
Dec 30, 20252,230.002,238.002,200.002,200.002,200.00-1.83%16,200
Dec 29, 20252,223.002,250.002,211.002,241.002,241.00-2.23%26,100
Dec 26, 20252,339.002,342.002,282.002,292.002,222.00-2.01%48,400
Dec 25, 20252,329.002,356.002,320.002,339.002,267.560.43%12,900
Dec 24, 20252,344.002,370.002,306.002,329.002,257.87-0.64%20,300
Dec 23, 20252,318.002,356.002,303.002,344.002,272.411.25%13,600
Dec 22, 20252,300.002,324.002,300.002,315.002,244.300.65%14,800
Dec 19, 20252,269.002,300.002,269.002,300.002,229.761.37%12,100
Dec 18, 20252,302.002,302.002,269.002,269.002,199.70-1.77%19,400