Okumura Engineering corp. (TYO:6229)
Japan · Delayed Price · Currency is JPY 1,606.00
-32.00 (-1.95%)
May 29, 2026, 3:30 PM JST
Okumura Engineering corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,642.00 | 1,660.00 | 1,567.00 | 1,622.00 | 1,622.00 | - | 33,200 |
| May 20, 2026 | 1,722.00 | 1,722.00 | 1,602.00 | 1,622.00 | 1,622.00 | -3.57% | 31,100 |
| May 19, 2026 | 1,701.00 | 1,742.00 | 1,610.00 | 1,682.00 | 1,682.00 | -1.12% | 44,100 |
| May 18, 2026 | 1,644.00 | 1,747.00 | 1,630.00 | 1,701.00 | 1,701.00 | 1.25% | 37,500 |
| May 15, 2026 | 1,800.00 | 1,900.00 | 1,588.00 | 1,680.00 | 1,680.00 | -6.04% | 71,100 |
| May 14, 2026 | 1,863.00 | 1,890.00 | 1,780.00 | 1,788.00 | 1,788.00 | -4.03% | 11,100 |
| May 13, 2026 | 1,891.00 | 1,891.00 | 1,852.00 | 1,863.00 | 1,863.00 | -1.48% | 10,200 |
| May 12, 2026 | 1,946.00 | 1,950.00 | 1,891.00 | 1,891.00 | 1,891.00 | -1.92% | 8,300 |
| May 11, 2026 | 1,912.00 | 1,931.00 | 1,901.00 | 1,928.00 | 1,928.00 | 0.84% | 8,000 |
| May 8, 2026 | 1,904.00 | 1,929.00 | 1,890.00 | 1,912.00 | 1,912.00 | -0.68% | 7,800 |
| May 7, 2026 | 1,930.00 | 1,978.00 | 1,895.00 | 1,925.00 | 1,925.00 | 0.26% | 12,000 |
| May 1, 2026 | 1,942.00 | 1,942.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.13% | 4,900 |
| Apr 30, 2026 | 1,949.00 | 1,963.00 | 1,926.00 | 1,942.00 | 1,942.00 | -0.36% | 8,300 |
| Apr 28, 2026 | 1,902.00 | 1,950.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.90% | 16,500 |
| Apr 27, 2026 | 1,920.00 | 1,945.00 | 1,862.00 | 1,894.00 | 1,894.00 | -2.47% | 27,000 |
| Apr 24, 2026 | 1,980.00 | 1,994.00 | 1,931.00 | 1,942.00 | 1,942.00 | -1.72% | 20,700 |
| Apr 23, 2026 | 2,032.00 | 2,118.00 | 1,956.00 | 1,976.00 | 1,976.00 | -0.80% | 47,700 |
| Apr 22, 2026 | 2,023.00 | 2,023.00 | 1,972.00 | 1,992.00 | 1,992.00 | -1.43% | 11,400 |
| Apr 21, 2026 | 2,015.00 | 2,026.00 | 2,000.00 | 2,021.00 | 2,021.00 | -0.20% | 8,400 |
| Apr 20, 2026 | 2,029.00 | 2,053.00 | 2,024.00 | 2,025.00 | 2,025.00 | -0.20% | 4,000 |
| Apr 17, 2026 | 2,051.00 | 2,067.00 | 2,028.00 | 2,029.00 | 2,029.00 | -1.74% | 8,900 |
| Apr 16, 2026 | 2,022.00 | 2,159.00 | 2,022.00 | 2,065.00 | 2,065.00 | 2.13% | 9,500 |
| Apr 15, 2026 | 2,055.00 | 2,070.00 | 2,010.00 | 2,022.00 | 2,022.00 | -1.56% | 15,000 |
| Apr 14, 2026 | 2,051.00 | 2,071.00 | 2,050.00 | 2,054.00 | 2,054.00 | 0.79% | 6,800 |
| Apr 13, 2026 | 2,045.00 | 2,075.00 | 2,038.00 | 2,038.00 | 2,038.00 | -2.25% | 8,300 |
| Apr 10, 2026 | 2,125.00 | 2,125.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.67% | 6,000 |
| Apr 9, 2026 | 2,150.00 | 2,170.00 | 2,089.00 | 2,099.00 | 2,099.00 | -2.14% | 26,200 |
| Apr 8, 2026 | 2,137.00 | 2,174.00 | 2,111.00 | 2,145.00 | 2,145.00 | 5.30% | 24,900 |
| Apr 7, 2026 | 2,054.00 | 2,090.00 | 2,035.00 | 2,037.00 | 2,037.00 | -0.78% | 15,500 |
| Apr 6, 2026 | 2,052.00 | 2,085.00 | 2,041.00 | 2,053.00 | 2,053.00 | 0.05% | 9,900 |
| Apr 3, 2026 | 2,060.00 | 2,088.00 | 2,024.00 | 2,052.00 | 2,052.00 | -0.05% | 20,400 |
| Apr 2, 2026 | 2,072.00 | 2,111.00 | 2,031.00 | 2,053.00 | 2,053.00 | -0.73% | 17,200 |
| Apr 1, 2026 | 2,089.00 | 2,089.00 | 2,022.00 | 2,068.00 | 2,068.00 | 3.40% | 13,300 |
| Mar 31, 2026 | 1,993.00 | 2,045.00 | 1,974.00 | 2,000.00 | 2,000.00 | -1.09% | 16,100 |
| Mar 30, 2026 | 2,030.00 | 2,058.00 | 1,980.00 | 2,022.00 | 2,022.00 | -2.79% | 31,400 |
| Mar 27, 2026 | 2,102.00 | 2,137.00 | 2,090.00 | 2,120.00 | 2,080.00 | - | 14,500 |
| Mar 26, 2026 | 2,187.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,080.00 | -3.06% | 11,500 |
| Mar 25, 2026 | 2,181.00 | 2,215.00 | 2,181.00 | 2,187.00 | 2,145.74 | 0.55% | 13,800 |
| Mar 24, 2026 | 2,200.00 | 2,200.00 | 2,127.00 | 2,175.00 | 2,133.96 | 2.40% | 23,400 |
| Mar 23, 2026 | 2,220.00 | 2,220.00 | 2,102.00 | 2,124.00 | 2,083.92 | -6.64% | 46,300 |
| Mar 19, 2026 | 2,344.00 | 2,366.00 | 2,275.00 | 2,275.00 | 2,232.08 | -3.64% | 29,700 |
| Mar 18, 2026 | 2,314.00 | 2,395.00 | 2,314.00 | 2,361.00 | 2,316.45 | 3.55% | 35,800 |
| Mar 17, 2026 | 2,297.00 | 2,376.00 | 2,280.00 | 2,280.00 | 2,236.98 | -0.57% | 37,800 |
| Mar 16, 2026 | 2,349.00 | 2,360.00 | 2,230.00 | 2,293.00 | 2,249.74 | -0.65% | 42,000 |