Okumura Engineering corp. (TYO:6229)
Japan · Delayed Price · Currency is JPY 1,453.00
-20.00 (-1.36%)
Oct 23, 2026, 3:30 PM JST
Okumura Engineering corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,467.00 | 1,467.00 | 1,431.00 | 1,453.00 | 1,453.00 | -1.36% | 21,300 |
| Oct 22, 2026 | 1,484.00 | 1,485.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.81% | 8,300 |
| Oct 21, 2026 | 1,471.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | 1.23% | 6,200 |
| Oct 20, 2026 | 1,503.00 | 1,503.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 8,900 |
| Oct 19, 2026 | 1,478.00 | 1,500.00 | 1,463.00 | 1,500.00 | 1,500.00 | 1.49% | 13,500 |
| Oct 16, 2026 | 1,478.00 | 1,484.00 | 1,471.00 | 1,478.00 | 1,478.00 | 0.54% | 6,800 |
| Oct 15, 2026 | 1,510.00 | 1,510.00 | 1,456.00 | 1,470.00 | 1,470.00 | -2.46% | 26,400 |
| Oct 14, 2026 | 1,486.00 | 1,507.00 | 1,486.00 | 1,507.00 | 1,507.00 | 0.94% | 7,200 |
| Oct 13, 2026 | 1,490.00 | 1,496.00 | 1,476.00 | 1,493.00 | 1,493.00 | 0.54% | 8,600 |
| Oct 9, 2026 | 1,472.00 | 1,490.00 | 1,472.00 | 1,485.00 | 1,485.00 | 0.95% | 5,900 |
| Oct 8, 2026 | 1,496.00 | 1,496.00 | 1,465.00 | 1,471.00 | 1,471.00 | -1.67% | 9,300 |
| Oct 7, 2026 | 1,495.00 | 1,497.00 | 1,474.00 | 1,496.00 | 1,496.00 | 0.54% | 8,600 |
| Oct 6, 2026 | 1,463.00 | 1,490.00 | 1,463.00 | 1,488.00 | 1,488.00 | 1.78% | 10,700 |
| Oct 5, 2026 | 1,460.00 | 1,482.00 | 1,460.00 | 1,462.00 | 1,462.00 | 0.14% | 15,500 |
| Oct 2, 2026 | 1,485.00 | 1,494.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | 17,600 |
| Oct 1, 2026 | 1,495.00 | 1,495.00 | 1,472.00 | 1,485.00 | 1,485.00 | 0.47% | 8,900 |
| Sep 30, 2026 | 1,463.00 | 1,478.00 | 1,463.00 | 1,478.00 | 1,478.00 | 1.16% | 4,500 |
| Sep 29, 2026 | 1,485.00 | 1,490.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.55% | 10,500 |
| Sep 28, 2026 | 1,482.00 | 1,497.00 | 1,475.00 | 1,484.00 | 1,484.00 | 0.34% | 10,800 |
| Sep 25, 2026 | 1,482.00 | 1,486.00 | 1,475.00 | 1,479.00 | 1,479.00 | -0.74% | 7,900 |
| Sep 24, 2026 | 1,492.00 | 1,497.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1.64% | 12,300 |
| Sep 18, 2026 | 1,486.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,466.00 | -0.41% | 6,100 |
| Sep 17, 2026 | 1,479.00 | 1,488.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.68% | 4,500 |
| Sep 16, 2026 | 1,454.00 | 1,474.00 | 1,454.00 | 1,462.00 | 1,462.00 | 0.62% | 3,400 |
| Sep 15, 2026 | 1,451.00 | 1,470.00 | 1,441.00 | 1,453.00 | 1,453.00 | -0.89% | 11,800 |
| Sep 14, 2026 | 1,444.00 | 1,470.00 | 1,430.00 | 1,466.00 | 1,466.00 | 1.03% | 17,200 |
| Sep 11, 2026 | 1,459.00 | 1,459.00 | 1,433.00 | 1,451.00 | 1,451.00 | -0.21% | 20,100 |
| Sep 10, 2026 | 1,492.00 | 1,492.00 | 1,453.00 | 1,454.00 | 1,454.00 | -2.74% | 29,600 |
| Sep 9, 2026 | 1,502.00 | 1,502.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 5,500 |
| Sep 8, 2026 | 1,517.00 | 1,519.00 | 1,494.00 | 1,500.00 | 1,500.00 | -1.32% | 10,600 |
| Sep 7, 2026 | 1,506.00 | 1,526.00 | 1,506.00 | 1,520.00 | 1,520.00 | 1.27% | 6,300 |
| Sep 4, 2026 | 1,509.00 | 1,526.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.53% | 20,300 |
| Sep 3, 2026 | 1,500.00 | 1,513.00 | 1,493.00 | 1,509.00 | 1,509.00 | 0.73% | 11,500 |
| Sep 2, 2026 | 1,520.00 | 1,520.00 | 1,498.00 | 1,498.00 | 1,498.00 | -1.45% | 15,300 |
| Sep 1, 2026 | 1,530.00 | 1,544.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.33% | 6,900 |
| Aug 31, 2026 | 1,506.00 | 1,535.00 | 1,495.00 | 1,525.00 | 1,525.00 | 1.13% | 16,000 |
| Aug 28, 2026 | 1,508.00 | 1,523.00 | 1,503.00 | 1,508.00 | 1,508.00 | 0.47% | 5,600 |
| Aug 27, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.40% | 12,600 |
| Aug 26, 2026 | 1,512.00 | 1,520.00 | 1,502.00 | 1,507.00 | 1,507.00 | 0.33% | 6,200 |
| Aug 25, 2026 | 1,519.00 | 1,524.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.99% | 10,300 |
| Aug 24, 2026 | 1,530.00 | 1,547.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.13% | 19,800 |
| Aug 21, 2026 | 1,505.00 | 1,519.00 | 1,493.00 | 1,519.00 | 1,519.00 | 0.86% | 13,500 |
| Aug 20, 2026 | 1,510.00 | 1,519.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.67% | 11,300 |
| Aug 19, 2026 | 1,525.00 | 1,525.00 | 1,486.00 | 1,496.00 | 1,496.00 | -1.90% | 22,100 |
| Aug 18, 2026 | 1,511.00 | 1,539.00 | 1,506.00 | 1,525.00 | 1,525.00 | 0.66% | 20,000 |
| Aug 17, 2026 | 1,535.00 | 1,569.00 | 1,510.00 | 1,515.00 | 1,515.00 | -1.24% | 50,900 |
| Aug 14, 2026 | 1,609.00 | 1,696.00 | 1,515.00 | 1,534.00 | 1,534.00 | -4.36% | 141,200 |
| Aug 13, 2026 | 1,625.00 | 1,625.00 | 1,594.00 | 1,604.00 | 1,604.00 | -0.43% | 10,500 |
| Aug 12, 2026 | 1,601.00 | 1,615.00 | 1,585.00 | 1,611.00 | 1,611.00 | 2.48% | 9,100 |
| Aug 10, 2026 | 1,596.00 | 1,614.00 | 1,571.00 | 1,572.00 | 1,572.00 | -0.57% | 24,600 |