Okumura Engineering corp. (TYO:6229)
Japan · Delayed Price · Currency is JPY 2,120.00
0.00 (0.00%)
At close: Mar 27, 2026
Okumura Engineering corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,102.00 | 2,137.00 | 2,090.00 | 2,120.00 | 2,120.00 | - | 14,500 |
| Mar 26, 2026 | 2,187.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,120.00 | -3.06% | 11,500 |
| Mar 25, 2026 | 2,181.00 | 2,215.00 | 2,181.00 | 2,187.00 | 2,187.00 | 0.55% | 13,800 |
| Mar 24, 2026 | 2,200.00 | 2,200.00 | 2,127.00 | 2,175.00 | 2,175.00 | 2.40% | 23,400 |
| Mar 23, 2026 | 2,220.00 | 2,220.00 | 2,102.00 | 2,124.00 | 2,124.00 | -6.64% | 46,300 |
| Mar 19, 2026 | 2,344.00 | 2,366.00 | 2,275.00 | 2,275.00 | 2,275.00 | -3.64% | 29,700 |
| Mar 18, 2026 | 2,314.00 | 2,395.00 | 2,314.00 | 2,361.00 | 2,361.00 | 3.55% | 35,800 |
| Mar 17, 2026 | 2,297.00 | 2,376.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.57% | 37,800 |
| Mar 16, 2026 | 2,349.00 | 2,360.00 | 2,230.00 | 2,293.00 | 2,293.00 | -0.65% | 42,000 |
| Mar 13, 2026 | 2,240.00 | 2,318.00 | 2,228.00 | 2,308.00 | 2,308.00 | 2.85% | 30,800 |
| Mar 12, 2026 | 2,286.00 | 2,326.00 | 2,222.00 | 2,244.00 | 2,244.00 | -0.27% | 53,500 |
| Mar 11, 2026 | 2,241.00 | 2,287.00 | 2,206.00 | 2,250.00 | 2,250.00 | 2.09% | 44,300 |
| Mar 10, 2026 | 2,081.00 | 2,229.00 | 2,063.00 | 2,204.00 | 2,204.00 | 6.83% | 49,000 |
| Mar 9, 2026 | 2,000.00 | 2,065.00 | 1,945.00 | 2,063.00 | 2,063.00 | -2.69% | 61,700 |
| Mar 6, 2026 | 2,090.00 | 2,123.00 | 2,042.00 | 2,120.00 | 2,120.00 | 0.90% | 26,300 |
| Mar 5, 2026 | 2,027.00 | 2,152.00 | 2,027.00 | 2,101.00 | 2,101.00 | 7.91% | 68,900 |
| Mar 4, 2026 | 1,987.00 | 2,009.00 | 1,870.00 | 1,947.00 | 1,947.00 | -3.85% | 69,100 |
| Mar 3, 2026 | 2,063.00 | 2,137.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.08% | 33,200 |
| Mar 2, 2026 | 2,081.00 | 2,111.00 | 2,029.00 | 2,068.00 | 2,068.00 | -2.96% | 26,700 |
| Feb 27, 2026 | 2,066.00 | 2,135.00 | 2,066.00 | 2,131.00 | 2,131.00 | 2.06% | 20,900 |
| Feb 26, 2026 | 2,150.00 | 2,190.00 | 2,076.00 | 2,088.00 | 2,088.00 | -2.25% | 31,000 |
| Feb 25, 2026 | 2,106.00 | 2,177.00 | 2,071.00 | 2,136.00 | 2,136.00 | 1.47% | 39,600 |
| Feb 24, 2026 | 2,130.00 | 2,152.00 | 2,061.00 | 2,105.00 | 2,105.00 | -1.08% | 46,100 |
| Feb 20, 2026 | 2,186.00 | 2,207.00 | 2,119.00 | 2,128.00 | 2,128.00 | -4.83% | 37,800 |
| Feb 19, 2026 | 2,181.00 | 2,253.00 | 2,124.00 | 2,236.00 | 2,236.00 | 2.76% | 70,300 |
| Feb 18, 2026 | 2,048.00 | 2,223.00 | 2,046.00 | 2,176.00 | 2,176.00 | 7.40% | 93,300 |
| Feb 17, 2026 | 2,025.00 | 2,049.00 | 2,010.00 | 2,026.00 | 2,026.00 | 0.05% | 14,100 |
| Feb 16, 2026 | 2,088.00 | 2,090.00 | 2,013.00 | 2,025.00 | 2,025.00 | -1.03% | 42,200 |
| Feb 13, 2026 | 2,000.00 | 2,057.00 | 1,910.00 | 2,046.00 | 2,046.00 | 1.54% | 102,800 |
| Feb 12, 2026 | 1,949.00 | 2,025.00 | 1,940.00 | 2,015.00 | 2,015.00 | 4.57% | 43,500 |
| Feb 10, 2026 | 1,889.00 | 1,944.00 | 1,889.00 | 1,927.00 | 1,927.00 | 2.01% | 22,800 |
| Feb 9, 2026 | 1,900.00 | 1,900.00 | 1,846.00 | 1,889.00 | 1,889.00 | 1.56% | 15,100 |
| Feb 6, 2026 | 1,856.00 | 1,861.00 | 1,827.00 | 1,860.00 | 1,860.00 | -0.80% | 14,100 |
| Feb 5, 2026 | 1,881.00 | 1,881.00 | 1,864.00 | 1,875.00 | 1,875.00 | -0.05% | 8,300 |
| Feb 4, 2026 | 1,850.00 | 1,877.00 | 1,845.00 | 1,876.00 | 1,876.00 | 1.02% | 8,900 |
| Feb 3, 2026 | 1,840.00 | 1,863.00 | 1,840.00 | 1,857.00 | 1,857.00 | 1.53% | 9,800 |
| Feb 2, 2026 | 1,815.00 | 1,849.00 | 1,807.00 | 1,829.00 | 1,829.00 | 2.52% | 15,700 |
| Jan 30, 2026 | 1,803.00 | 1,803.00 | 1,770.00 | 1,784.00 | 1,784.00 | -1.05% | 6,900 |
| Jan 29, 2026 | 1,813.00 | 1,813.00 | 1,761.00 | 1,803.00 | 1,803.00 | 0.22% | 12,300 |
| Jan 28, 2026 | 1,832.00 | 1,832.00 | 1,791.00 | 1,799.00 | 1,799.00 | -2.44% | 12,700 |
| Jan 27, 2026 | 1,862.00 | 1,862.00 | 1,836.00 | 1,844.00 | 1,844.00 | -0.97% | 4,400 |
| Jan 26, 2026 | 1,889.00 | 1,898.00 | 1,862.00 | 1,862.00 | 1,862.00 | -2.72% | 14,400 |
| Jan 23, 2026 | 1,915.00 | 1,927.00 | 1,901.00 | 1,914.00 | 1,914.00 | 0.63% | 5,800 |
| Jan 22, 2026 | 1,905.00 | 1,935.00 | 1,900.00 | 1,902.00 | 1,902.00 | 0.11% | 8,300 |
| Jan 21, 2026 | 1,874.00 | 1,934.00 | 1,869.00 | 1,900.00 | 1,900.00 | -0.58% | 13,700 |
| Jan 20, 2026 | 1,924.00 | 1,935.00 | 1,877.00 | 1,911.00 | 1,911.00 | -1.09% | 21,100 |
| Jan 19, 2026 | 1,920.00 | 1,950.00 | 1,910.00 | 1,932.00 | 1,932.00 | 1.68% | 27,800 |
| Jan 16, 2026 | 1,895.00 | 1,909.00 | 1,871.00 | 1,900.00 | 1,900.00 | 0.80% | 15,500 |
| Jan 15, 2026 | 1,897.00 | 1,936.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.63% | 18,300 |
| Jan 14, 2026 | 1,880.00 | 1,899.00 | 1,872.00 | 1,897.00 | 1,897.00 | 1.34% | 16,900 |