Skip to main content
logo
Odawara Engineering Co., Ltd. (TYO:6149)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
+47.00 (2.20%)
Jul 27, 2026, 3:30 PM JST

Odawara Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,154.002,187.002,124.002,187.002,187.002.20%12,400
Jul 24, 20262,170.002,170.002,123.002,140.002,140.00-1.52%13,000
Jul 23, 20262,144.002,173.002,144.002,173.002,173.000.65%6,900
Jul 22, 20262,137.002,169.002,137.002,159.002,159.001.17%13,200
Jul 21, 20262,098.002,141.002,098.002,134.002,134.001.72%21,000
Jul 17, 20262,093.002,114.002,085.002,098.002,098.000.19%39,000
Jul 16, 20262,106.002,115.002,087.002,094.002,094.00-0.57%8,300
Jul 15, 20262,108.002,124.002,101.002,106.002,106.000.19%6,500
Jul 14, 20262,101.002,119.002,101.002,102.002,102.000.05%1,800
Jul 13, 20262,110.002,133.002,099.002,101.002,101.00-0.24%4,800
Jul 10, 20262,110.002,125.002,100.002,106.002,106.00-0.19%4,300
Jul 9, 20262,080.002,115.002,080.002,110.002,110.000.91%3,000
Jul 8, 20262,089.002,106.002,039.002,091.002,091.00-0.29%32,300
Jul 7, 20262,135.002,145.002,095.002,097.002,097.00-1.78%8,700
Jul 6, 20262,160.002,179.002,135.002,135.002,135.00-0.93%10,400
Jul 3, 20262,144.002,160.002,136.002,155.002,155.000.51%6,100
Jul 2, 20262,126.002,156.002,117.002,144.002,144.001.04%7,900
Jul 1, 20262,106.002,134.002,106.002,122.002,122.000.24%3,800
Jun 30, 20262,103.002,117.002,095.002,117.002,117.000.81%3,500
Jun 29, 20262,100.002,132.002,092.002,100.002,100.00-0.05%14,500
Jun 26, 20262,088.002,117.002,081.002,101.002,101.000.43%11,500
Jun 25, 20262,109.002,118.002,092.002,092.002,092.00-0.81%3,500
Jun 24, 20262,100.002,118.002,090.002,109.002,109.000.81%16,400
Jun 23, 20262,145.002,145.002,088.002,092.002,092.00-2.11%19,300
Jun 22, 20262,109.002,137.002,100.002,137.002,137.001.33%26,100
Jun 19, 20262,100.002,120.002,090.002,109.002,109.000.43%11,300
Jun 18, 20262,040.002,110.002,038.002,100.002,100.002.94%42,500
Jun 17, 20262,055.002,062.002,038.002,040.002,040.00-0.73%21,100
Jun 16, 20262,044.002,062.002,040.002,055.002,055.000.54%13,400
Jun 15, 20262,050.002,072.002,044.002,044.002,044.00-0.39%9,200
Jun 12, 20262,058.002,085.002,030.002,052.002,052.00-0.24%13,400
Jun 11, 20262,039.002,058.002,022.002,057.002,057.00-0.53%57,100
Jun 10, 20262,044.002,110.002,036.002,068.002,068.000.93%57,200
Jun 9, 20262,043.002,095.002,041.002,049.002,049.00-0.05%8,100
Jun 8, 20262,066.002,080.002,036.002,050.002,050.00-1.25%48,000
Jun 5, 20262,098.002,108.002,051.002,076.002,076.00-1.10%11,200
Jun 4, 20262,068.002,103.002,015.002,099.002,099.000.57%27,400
Jun 3, 20262,042.002,138.002,042.002,087.002,087.002.15%30,600
Jun 2, 20262,041.002,053.002,000.002,043.002,043.00-0.54%16,300
Jun 1, 20262,062.002,085.002,031.002,054.002,054.00-1.25%12,300
May 29, 20262,120.002,135.002,080.002,080.002,080.00-0.95%10,700
May 28, 20262,135.002,138.002,073.002,100.002,100.00-1.22%15,600
May 27, 20262,070.002,126.002,040.002,126.002,126.003.20%26,900
May 26, 20261,980.002,060.001,959.002,060.002,060.004.41%48,600
May 25, 20261,990.002,000.001,962.001,973.001,973.00-0.85%13,000
May 22, 20261,950.002,000.001,950.001,990.001,990.003.00%13,900
May 21, 20261,914.001,975.001,913.001,932.001,932.001.26%18,200
May 20, 20261,967.001,967.001,888.001,908.001,908.00-3.00%17,300
May 19, 20261,995.002,000.001,961.001,967.001,967.00-1.40%17,400
May 18, 20262,027.002,027.001,978.001,995.001,995.000.40%9,800