Odawara Engineering Co., Ltd. (TYO:6149)
Japan · Delayed Price · Currency is JPY 2,101.00
+9.00 (0.43%)
Jun 26, 2026, 3:30 PM JST
Odawara Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,088.00 | 2,117.00 | 2,081.00 | 2,101.00 | 2,101.00 | 0.43% | 11,500 |
| Jun 25, 2026 | 2,109.00 | 2,118.00 | 2,092.00 | 2,092.00 | 2,092.00 | -0.81% | 3,500 |
| Jun 24, 2026 | 2,100.00 | 2,118.00 | 2,090.00 | 2,109.00 | 2,109.00 | 0.81% | 16,400 |
| Jun 23, 2026 | 2,145.00 | 2,145.00 | 2,088.00 | 2,092.00 | 2,092.00 | -2.11% | 19,300 |
| Jun 22, 2026 | 2,109.00 | 2,137.00 | 2,100.00 | 2,137.00 | 2,137.00 | 1.33% | 26,100 |
| Jun 19, 2026 | 2,100.00 | 2,120.00 | 2,090.00 | 2,109.00 | 2,109.00 | 0.43% | 11,300 |
| Jun 18, 2026 | 2,040.00 | 2,110.00 | 2,038.00 | 2,100.00 | 2,100.00 | 2.94% | 42,500 |
| Jun 17, 2026 | 2,055.00 | 2,062.00 | 2,038.00 | 2,040.00 | 2,040.00 | -0.73% | 21,100 |
| Jun 16, 2026 | 2,044.00 | 2,062.00 | 2,040.00 | 2,055.00 | 2,055.00 | 0.54% | 13,400 |
| Jun 15, 2026 | 2,050.00 | 2,072.00 | 2,044.00 | 2,044.00 | 2,044.00 | -0.39% | 9,200 |
| Jun 12, 2026 | 2,058.00 | 2,085.00 | 2,030.00 | 2,052.00 | 2,052.00 | -0.24% | 13,400 |
| Jun 11, 2026 | 2,039.00 | 2,058.00 | 2,022.00 | 2,057.00 | 2,057.00 | -0.53% | 57,100 |
| Jun 10, 2026 | 2,044.00 | 2,110.00 | 2,036.00 | 2,068.00 | 2,068.00 | 0.93% | 57,200 |
| Jun 9, 2026 | 2,043.00 | 2,095.00 | 2,041.00 | 2,049.00 | 2,049.00 | -0.05% | 8,100 |
| Jun 8, 2026 | 2,066.00 | 2,080.00 | 2,036.00 | 2,050.00 | 2,050.00 | -1.25% | 48,000 |
| Jun 5, 2026 | 2,098.00 | 2,108.00 | 2,051.00 | 2,076.00 | 2,076.00 | -1.10% | 11,200 |
| Jun 4, 2026 | 2,068.00 | 2,103.00 | 2,015.00 | 2,099.00 | 2,099.00 | 0.57% | 27,400 |
| Jun 3, 2026 | 2,042.00 | 2,138.00 | 2,042.00 | 2,087.00 | 2,087.00 | 2.15% | 30,600 |
| Jun 2, 2026 | 2,041.00 | 2,053.00 | 2,000.00 | 2,043.00 | 2,043.00 | -0.54% | 16,300 |
| Jun 1, 2026 | 2,062.00 | 2,085.00 | 2,031.00 | 2,054.00 | 2,054.00 | -1.25% | 12,300 |
| May 29, 2026 | 2,120.00 | 2,135.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.95% | 10,700 |
| May 28, 2026 | 2,135.00 | 2,138.00 | 2,073.00 | 2,100.00 | 2,100.00 | -1.22% | 15,600 |
| May 27, 2026 | 2,070.00 | 2,126.00 | 2,040.00 | 2,126.00 | 2,126.00 | 3.20% | 26,900 |
| May 26, 2026 | 1,980.00 | 2,060.00 | 1,959.00 | 2,060.00 | 2,060.00 | 4.41% | 48,600 |
| May 25, 2026 | 1,990.00 | 2,000.00 | 1,962.00 | 1,973.00 | 1,973.00 | -0.85% | 13,000 |
| May 22, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | 3.00% | 13,900 |
| May 21, 2026 | 1,914.00 | 1,975.00 | 1,913.00 | 1,932.00 | 1,932.00 | 1.26% | 18,200 |
| May 20, 2026 | 1,967.00 | 1,967.00 | 1,888.00 | 1,908.00 | 1,908.00 | -3.00% | 17,300 |
| May 19, 2026 | 1,995.00 | 2,000.00 | 1,961.00 | 1,967.00 | 1,967.00 | -1.40% | 17,400 |
| May 18, 2026 | 2,027.00 | 2,027.00 | 1,978.00 | 1,995.00 | 1,995.00 | 0.40% | 9,800 |
| May 15, 2026 | 2,008.00 | 2,015.00 | 1,980.00 | 1,987.00 | 1,987.00 | 0.97% | 23,100 |
| May 14, 2026 | 1,977.00 | 1,995.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.46% | 7,600 |
| May 13, 2026 | 1,967.00 | 1,984.00 | 1,961.00 | 1,977.00 | 1,977.00 | -0.25% | 5,800 |
| May 12, 2026 | 1,990.00 | 2,023.00 | 1,981.00 | 1,982.00 | 1,982.00 | -0.40% | 21,200 |
| 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 |