Skip to main content
logo
Odawara Engineering Co., Ltd. (TYO:6149)
Japan flag Japan · Delayed Price · Currency is JPY
2,161.00
-19.00 (-0.87%)
Oct 2, 2026, 3:30 PM JST

Odawara Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,180.002,181.002,104.002,161.002,161.00-0.87%16,200
Oct 1, 20262,180.002,190.002,161.002,180.002,180.00-0.14%5,900
Sep 30, 20262,212.002,217.002,183.002,183.002,183.00-1.27%7,800
Sep 29, 20262,222.002,237.002,205.002,211.002,211.00-0.67%3,800
Sep 28, 20262,260.002,260.002,207.002,226.002,226.00-1.50%11,600
Sep 25, 20262,221.002,260.002,221.002,260.002,260.002.40%13,000
Sep 24, 20262,185.002,213.002,185.002,207.002,207.001.01%8,200
Sep 18, 20262,200.002,200.002,171.002,185.002,185.00-0.27%4,000
Sep 17, 20262,200.002,211.002,190.002,191.002,191.00-0.41%3,700
Sep 16, 20262,200.002,211.002,196.002,200.002,200.000.46%2,800
Sep 15, 20262,160.002,190.002,155.002,190.002,190.001.62%2,300
Sep 14, 20262,155.002,170.002,140.002,155.002,155.00-0.51%6,700
Sep 11, 20262,200.002,200.002,139.002,166.002,166.00-2.74%14,100
Sep 10, 20262,212.002,233.002,202.002,227.002,227.000.54%5,800
Sep 9, 20262,205.002,225.002,205.002,215.002,215.00-0.09%4,100
Sep 8, 20262,244.002,244.002,206.002,217.002,217.00-1.73%7,200
Sep 7, 20262,240.002,267.002,223.002,256.002,256.001.71%11,400
Sep 4, 20262,227.002,265.002,216.002,218.002,218.00-0.40%9,800
Sep 3, 20262,246.002,274.002,226.002,227.002,227.00-0.80%5,200
Sep 2, 20262,325.002,325.002,245.002,245.002,245.00-3.48%9,500
Sep 1, 20262,308.002,342.002,308.002,326.002,326.00-0.89%16,300
Aug 31, 20262,310.002,370.002,294.002,347.002,347.001.47%22,400
Aug 28, 20262,300.002,322.002,298.002,313.002,313.000.78%12,100
Aug 27, 20262,313.002,320.002,295.002,295.002,295.00-0.82%9,200
Aug 26, 20262,310.002,319.002,288.002,314.002,314.00-0.22%10,700
Aug 25, 20262,279.002,319.002,248.002,319.002,319.001.76%21,000
Aug 24, 20262,250.002,279.002,242.002,279.002,279.001.29%14,900
Aug 21, 20262,230.002,250.002,192.002,250.002,250.000.63%16,300
Aug 20, 20262,247.002,249.002,200.002,236.002,236.00-0.49%13,200
Aug 19, 20262,249.002,254.002,211.002,247.002,247.00-0.49%13,600
Aug 18, 20262,263.002,264.002,231.002,258.002,258.00-0.22%17,100
Aug 17, 20262,233.002,279.002,220.002,263.002,263.001.94%20,200
Aug 14, 20262,191.002,228.002,184.002,220.002,220.001.56%16,500
Aug 13, 20262,200.002,216.002,186.002,186.002,186.00-1.35%16,300
Aug 12, 20262,165.002,216.002,120.002,216.002,216.000.05%53,400
Aug 10, 20262,171.002,215.002,171.002,215.002,215.001.28%28,700
Aug 7, 20262,189.002,189.002,160.002,187.002,187.00-0.14%9,800
Aug 6, 20262,161.002,190.002,161.002,190.002,190.00-1,900
Aug 5, 20262,159.002,190.002,157.002,190.002,190.001.44%5,100
Aug 4, 20262,152.002,177.002,152.002,159.002,159.000.33%4,800
Aug 3, 20262,195.002,200.002,144.002,152.002,152.00-2.98%5,800
Jul 31, 20262,165.002,220.002,157.002,218.002,218.002.64%20,800
Jul 30, 20262,106.002,161.002,106.002,161.002,161.001.46%3,700
Jul 29, 20262,150.002,150.002,107.002,130.002,130.00-1.62%15,700
Jul 28, 20262,187.002,187.002,128.002,165.002,165.00-1.01%12,800
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