Odawara Engineering Co., Ltd. (TYO:6149)
Japan · Delayed Price · Currency is JPY 1,990.00
-4.00 (-0.20%)
May 11, 2026, 3:30 PM JST
Odawara Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,995.00 | 2,020.00 | 1,951.00 | 1,990.00 | 1,990.00 | -0.20% | 21,000 |
| May 8, 2026 | 1,999.00 | 2,018.00 | 1,988.00 | 1,994.00 | 1,994.00 | -0.30% | 16,000 |
| May 7, 2026 | 2,012.00 | 2,020.00 | 1,992.00 | 2,000.00 | 2,000.00 | - | 25,300 |
| May 1, 2026 | 1,989.00 | 2,017.00 | 1,951.00 | 2,000.00 | 2,000.00 | 0.76% | 6,000 |
| Apr 30, 2026 | 2,000.00 | 2,007.00 | 1,939.00 | 1,985.00 | 1,985.00 | -0.55% | 4,100 |
| Apr 28, 2026 | 1,955.00 | 1,996.00 | 1,955.00 | 1,996.00 | 1,996.00 | 2.10% | 3,500 |
| Apr 27, 2026 | 1,953.00 | 1,975.00 | 1,938.00 | 1,955.00 | 1,955.00 | 0.15% | 8,400 |
| Apr 24, 2026 | 1,972.00 | 1,975.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.01% | 6,500 |
| Apr 23, 2026 | 2,004.00 | 2,047.00 | 1,972.00 | 1,972.00 | 1,972.00 | -1.69% | 18,400 |
| Apr 22, 2026 | 2,020.00 | 2,021.00 | 1,983.00 | 2,006.00 | 2,006.00 | 0.75% | 26,000 |
| Apr 21, 2026 | 1,995.00 | 2,009.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.81% | 9,800 |
| Apr 20, 2026 | 1,982.00 | 1,982.00 | 1,961.00 | 1,975.00 | 1,975.00 | -0.45% | 9,500 |
| Apr 17, 2026 | 1,981.00 | 1,985.00 | 1,965.00 | 1,984.00 | 1,984.00 | -0.05% | 4,400 |
| Apr 16, 2026 | 1,984.00 | 1,998.00 | 1,984.00 | 1,985.00 | 1,985.00 | 0.81% | 8,200 |
| Apr 15, 2026 | 1,975.00 | 2,003.00 | 1,960.00 | 1,969.00 | 1,969.00 | -0.15% | 6,600 |
| Apr 14, 2026 | 1,954.00 | 1,991.00 | 1,950.00 | 1,972.00 | 1,972.00 | 1.65% | 14,100 |
| Apr 13, 2026 | 1,951.00 | 1,975.00 | 1,939.00 | 1,940.00 | 1,940.00 | -0.56% | 8,500 |
| Apr 10, 2026 | 1,966.00 | 1,972.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.26% | 5,000 |
| Apr 9, 2026 | 1,983.00 | 1,983.00 | 1,948.00 | 1,956.00 | 1,956.00 | -1.36% | 10,500 |
| Apr 8, 2026 | 1,947.00 | 1,983.00 | 1,947.00 | 1,983.00 | 1,983.00 | 3.23% | 19,800 |
| Apr 7, 2026 | 1,928.00 | 1,934.00 | 1,914.00 | 1,921.00 | 1,921.00 | 0.16% | 4,900 |
| Apr 6, 2026 | 1,907.00 | 1,932.00 | 1,907.00 | 1,918.00 | 1,918.00 | 0.58% | 6,600 |
| Apr 3, 2026 | 1,909.00 | 1,914.00 | 1,899.00 | 1,907.00 | 1,907.00 | 0.42% | 7,800 |
| Apr 2, 2026 | 1,940.00 | 1,948.00 | 1,877.00 | 1,899.00 | 1,899.00 | -1.09% | 21,100 |
| Apr 1, 2026 | 1,890.00 | 1,939.00 | 1,886.00 | 1,920.00 | 1,920.00 | 3.06% | 29,400 |
| Mar 31, 2026 | 1,868.00 | 1,880.00 | 1,835.00 | 1,863.00 | 1,863.00 | -0.16% | 16,800 |
| Mar 30, 2026 | 1,857.00 | 1,878.00 | 1,840.00 | 1,866.00 | 1,866.00 | -3.17% | 20,900 |
| Mar 27, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,927.00 | 1,927.00 | 0.68% | 9,900 |
| Mar 26, 2026 | 1,950.00 | 1,951.00 | 1,900.00 | 1,914.00 | 1,914.00 | -1.75% | 14,700 |
| Mar 25, 2026 | 1,938.00 | 1,952.00 | 1,929.00 | 1,948.00 | 1,948.00 | 1.51% | 22,200 |
| Mar 24, 2026 | 1,931.00 | 1,935.00 | 1,902.00 | 1,919.00 | 1,919.00 | 1.37% | 28,600 |
| Mar 23, 2026 | 1,950.00 | 1,951.00 | 1,893.00 | 1,893.00 | 1,893.00 | -4.25% | 39,100 |
| Mar 19, 2026 | 1,997.00 | 2,010.00 | 1,976.00 | 1,977.00 | 1,977.00 | -2.42% | 20,600 |
| Mar 18, 2026 | 2,007.00 | 2,027.00 | 2,007.00 | 2,026.00 | 2,026.00 | 1.60% | 10,300 |
| Mar 17, 2026 | 2,009.00 | 2,032.00 | 1,989.00 | 1,994.00 | 1,994.00 | -1.19% | 7,100 |
| Mar 16, 2026 | 1,982.00 | 2,018.00 | 1,971.00 | 2,018.00 | 2,018.00 | 1.66% | 14,500 |
| Mar 13, 2026 | 2,000.00 | 2,001.00 | 1,980.00 | 1,985.00 | 1,985.00 | -1.29% | 18,800 |
| Mar 12, 2026 | 2,053.00 | 2,053.00 | 2,010.00 | 2,011.00 | 2,011.00 | -2.05% | 12,900 |
| Mar 11, 2026 | 2,069.00 | 2,100.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.77% | 21,500 |
| Mar 10, 2026 | 2,043.00 | 2,096.00 | 2,008.00 | 2,069.00 | 2,069.00 | 3.45% | 41,500 |
| Mar 9, 2026 | 2,019.00 | 2,038.00 | 1,985.00 | 2,000.00 | 2,000.00 | -5.57% | 47,900 |
| Mar 6, 2026 | 2,123.00 | 2,123.00 | 2,069.00 | 2,118.00 | 2,118.00 | -0.33% | 18,100 |
| Mar 5, 2026 | 2,111.00 | 2,155.00 | 2,111.00 | 2,125.00 | 2,125.00 | 3.11% | 23,900 |
| Mar 4, 2026 | 2,150.00 | 2,174.00 | 2,029.00 | 2,061.00 | 2,061.00 | -5.55% | 107,600 |
| Mar 3, 2026 | 2,174.00 | 2,211.00 | 2,161.00 | 2,182.00 | 2,182.00 | -0.82% | 130,700 |
| Mar 2, 2026 | 2,180.00 | 2,215.00 | 2,174.00 | 2,200.00 | 2,200.00 | -0.95% | 23,700 |
| Feb 27, 2026 | 2,188.00 | 2,235.00 | 2,188.00 | 2,221.00 | 2,221.00 | 2.44% | 23,900 |
| Feb 26, 2026 | 2,184.00 | 2,187.00 | 2,154.00 | 2,168.00 | 2,168.00 | 0.70% | 8,400 |
| Feb 25, 2026 | 2,160.00 | 2,185.00 | 2,143.00 | 2,153.00 | 2,153.00 | 0.47% | 20,400 |
| Feb 24, 2026 | 2,139.00 | 2,165.00 | 2,114.00 | 2,143.00 | 2,143.00 | 0.37% | 19,900 |