Okumura Engineering corp. (TYO:6229)
Japan · Delayed Price · Currency is JPY 1,451.00
-3.00 (-0.21%)
Sep 11, 2026, 3:30 PM JST
Okumura Engineering corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,587.00 | 1,587.00 | 1,560.00 | 1,581.00 | 1,581.00 | 0.13% | 8,900 |
| Aug 6, 2026 | 1,577.00 | 1,593.00 | 1,565.00 | 1,579.00 | 1,579.00 | 0.13% | 5,600 |
| Aug 5, 2026 | 1,562.00 | 1,581.00 | 1,544.00 | 1,577.00 | 1,577.00 | 1.94% | 12,500 |
| Aug 4, 2026 | 1,547.00 | 1,568.00 | 1,542.00 | 1,547.00 | 1,547.00 | 0.65% | 8,800 |
| Aug 3, 2026 | 1,549.00 | 1,549.00 | 1,491.00 | 1,537.00 | 1,537.00 | -0.39% | 14,300 |
| Jul 31, 2026 | 1,519.00 | 1,579.00 | 1,510.00 | 1,543.00 | 1,543.00 | 2.52% | 7,800 |
| Jul 30, 2026 | 1,500.00 | 1,516.00 | 1,480.00 | 1,505.00 | 1,505.00 | 0.13% | 11,600 |
| Jul 29, 2026 | 1,566.00 | 1,566.00 | 1,488.00 | 1,503.00 | 1,503.00 | -3.22% | 35,900 |
| Jul 28, 2026 | 1,606.00 | 1,606.00 | 1,550.00 | 1,553.00 | 1,553.00 | -3.12% | 30,700 |
| Jul 27, 2026 | 1,595.00 | 1,612.00 | 1,589.00 | 1,603.00 | 1,603.00 | 2.10% | 12,100 |
| Jul 24, 2026 | 1,612.00 | 1,612.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.44% | 13,100 |
| Jul 23, 2026 | 1,595.00 | 1,608.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.13% | 7,600 |
| Jul 22, 2026 | 1,599.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.69% | 18,900 |
| Jul 21, 2026 | 1,597.00 | 1,600.00 | 1,550.00 | 1,584.00 | 1,584.00 | 1.67% | 19,800 |
| Jul 17, 2026 | 1,590.00 | 1,590.00 | 1,523.00 | 1,558.00 | 1,558.00 | -2.01% | 30,100 |
| Jul 16, 2026 | 1,614.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.81% | 10,000 |
| Jul 15, 2026 | 1,592.00 | 1,616.00 | 1,565.00 | 1,603.00 | 1,603.00 | 1.52% | 13,600 |
| Jul 14, 2026 | 1,582.00 | 1,582.00 | 1,531.00 | 1,579.00 | 1,579.00 | 2.07% | 14,300 |
| Jul 13, 2026 | 1,574.00 | 1,579.00 | 1,543.00 | 1,547.00 | 1,547.00 | 0.26% | 15,300 |
| Jul 10, 2026 | 1,537.00 | 1,558.00 | 1,536.00 | 1,543.00 | 1,543.00 | 1.85% | 21,300 |
| Jul 9, 2026 | 1,511.00 | 1,539.00 | 1,511.00 | 1,515.00 | 1,515.00 | 0.60% | 6,600 |
| Jul 8, 2026 | 1,578.00 | 1,578.00 | 1,502.00 | 1,506.00 | 1,506.00 | -2.84% | 14,100 |
| Jul 7, 2026 | 1,588.00 | 1,588.00 | 1,545.00 | 1,550.00 | 1,550.00 | -1.84% | 9,600 |
| Jul 6, 2026 | 1,553.00 | 1,583.00 | 1,553.00 | 1,579.00 | 1,579.00 | 1.61% | 8,700 |
| Jul 3, 2026 | 1,513.00 | 1,556.00 | 1,505.00 | 1,554.00 | 1,554.00 | 3.81% | 23,700 |
| Jul 2, 2026 | 1,503.00 | 1,530.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.40% | 8,000 |