Odawara Engineering Co., Ltd. (TYO:6149)
Japan · Delayed Price · Currency is JPY 2,082.00
-5.00 (-0.24%)
Jun 4, 2026, 1:39 PM JST
Odawara Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |