Okumura Engineering corp. (TYO:6229)
Japan · Delayed Price · Currency is JPY 1,543.00
+38.00 (2.52%)
Jul 31, 2026, 3:30 PM JST
Okumura Engineering corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,515.00 | 1,536.00 | 1,487.00 | 1,503.00 | 1,503.00 | 0.27% | 15,500 |
| Jun 30, 2026 | 1,503.00 | 1,504.00 | 1,479.00 | 1,499.00 | 1,499.00 | -0.13% | 8,300 |
| Jun 29, 2026 | 1,497.00 | 1,508.00 | 1,471.00 | 1,501.00 | 1,501.00 | 2.32% | 17,000 |
| Jun 26, 2026 | 1,506.00 | 1,506.00 | 1,456.00 | 1,467.00 | 1,467.00 | -0.88% | 13,300 |
| Jun 25, 2026 | 1,540.00 | 1,540.00 | 1,477.00 | 1,480.00 | 1,480.00 | -1.53% | 23,900 |
| Jun 24, 2026 | 1,503.00 | 1,524.00 | 1,484.00 | 1,503.00 | 1,503.00 | 0.54% | 11,600 |
| Jun 23, 2026 | 1,542.00 | 1,542.00 | 1,482.00 | 1,495.00 | 1,495.00 | -3.55% | 15,300 |
| Jun 22, 2026 | 1,547.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | 1.17% | 11,900 |
| Jun 19, 2026 | 1,564.00 | 1,564.00 | 1,528.00 | 1,532.00 | 1,532.00 | 0.07% | 13,400 |
| Jun 18, 2026 | 1,506.00 | 1,567.00 | 1,506.00 | 1,531.00 | 1,531.00 | 1.66% | 20,900 |
| Jun 17, 2026 | 1,507.00 | 1,549.00 | 1,505.00 | 1,506.00 | 1,506.00 | 0.07% | 16,200 |
| Jun 16, 2026 | 1,492.00 | 1,514.00 | 1,478.00 | 1,505.00 | 1,505.00 | 0.87% | 10,500 |
| Jun 15, 2026 | 1,470.00 | 1,512.00 | 1,470.00 | 1,492.00 | 1,492.00 | 2.75% | 18,200 |
| Jun 12, 2026 | 1,440.00 | 1,472.00 | 1,428.00 | 1,452.00 | 1,452.00 | 1.26% | 11,700 |
| Jun 11, 2026 | 1,426.00 | 1,448.00 | 1,395.00 | 1,434.00 | 1,434.00 | -1.31% | 22,700 |
| Jun 10, 2026 | 1,480.00 | 1,480.00 | 1,426.00 | 1,453.00 | 1,453.00 | -2.61% | 33,200 |
| Jun 9, 2026 | 1,483.00 | 1,506.00 | 1,465.00 | 1,492.00 | 1,492.00 | 2.05% | 13,800 |
| Jun 8, 2026 | 1,525.00 | 1,525.00 | 1,462.00 | 1,462.00 | 1,462.00 | -3.82% | 19,300 |
| Jun 5, 2026 | 1,502.00 | 1,549.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.47% | 14,300 |
| Jun 4, 2026 | 1,496.00 | 1,526.00 | 1,474.00 | 1,498.00 | 1,498.00 | -0.60% | 14,500 |
| Jun 3, 2026 | 1,510.00 | 1,540.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.07% | 14,200 |
| Jun 2, 2026 | 1,532.00 | 1,540.00 | 1,477.00 | 1,508.00 | 1,508.00 | -2.46% | 34,800 |
| Jun 1, 2026 | 1,607.00 | 1,612.00 | 1,531.00 | 1,546.00 | 1,546.00 | -3.74% | 30,200 |
| May 29, 2026 | 1,640.00 | 1,645.00 | 1,604.00 | 1,606.00 | 1,606.00 | -1.95% | 15,300 |
| May 28, 2026 | 1,626.00 | 1,644.00 | 1,603.00 | 1,638.00 | 1,638.00 | -0.49% | 8,200 |
| May 27, 2026 | 1,663.00 | 1,700.00 | 1,614.00 | 1,646.00 | 1,646.00 | -1.02% | 18,300 |
| May 26, 2026 | 1,655.00 | 1,723.00 | 1,624.00 | 1,663.00 | 1,663.00 | 0.79% | 33,600 |
| May 25, 2026 | 1,625.00 | 1,662.00 | 1,608.00 | 1,650.00 | 1,650.00 | 0.92% | 24,700 |
| May 22, 2026 | 1,630.00 | 1,650.00 | 1,606.00 | 1,635.00 | 1,635.00 | 0.80% | 20,400 |