Ogura Clutch Co.,Ltd. (TYO:6408)
Japan · Delayed Price · Currency is JPY 4,195.00
0.00 (0.00%)
Jun 15, 2026, 1:14 PM JST
Ogura Clutch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4,170.00 | 4,265.00 | 4,110.00 | 4,195.00 | 4,195.00 | 0.36% | 1,000 |
| Jun 12, 2026 | 4,115.00 | 4,180.00 | 4,100.00 | 4,180.00 | 4,180.00 | -1.65% | 1,300 |
| Jun 11, 2026 | 4,110.00 | 4,250.00 | 4,110.00 | 4,250.00 | 4,250.00 | 2.91% | 700 |
| Jun 10, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.12% | 300 |
| Jun 9, 2026 | 4,170.00 | 4,170.00 | 4,135.00 | 4,135.00 | 4,135.00 | -0.84% | 1,800 |
| Jun 8, 2026 | 4,210.00 | 4,210.00 | 4,170.00 | 4,170.00 | 4,170.00 | -1.42% | 300 |
| Jun 5, 2026 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.71% | 100 |
| Jun 4, 2026 | 4,205.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 3,300 |
| Jun 2, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -3.45% | 700 |
| Jun 1, 2026 | 4,400.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | -2.68% | 700 |
| May 29, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 10,000 |
| May 28, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 100 |
| May 27, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 1.59% | 200 |
| May 26, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 100 |
| May 25, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 1,700 |
| May 21, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 100 |
| May 20, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 100 |
| May 19, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 200 |
| May 18, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.45% | 100 |
| May 15, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 3,500 |
| May 14, 2026 | 4,470.00 | 4,470.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.45% | 300 |
| May 13, 2026 | 4,515.00 | 4,515.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.03% | 1,700 |
| May 12, 2026 | 4,725.00 | 4,770.00 | 4,585.00 | 4,585.00 | 4,585.00 | -2.96% | 2,100 |
| May 11, 2026 | 4,700.00 | 4,775.00 | 4,630.00 | 4,725.00 | 4,725.00 | - | 2,300 |
| May 8, 2026 | 4,710.00 | 4,725.00 | 4,680.00 | 4,725.00 | 4,725.00 | -2.58% | 600 |
| May 7, 2026 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.82% | 500 |
| May 1, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 100 |
| Apr 30, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 200 |
| Apr 28, 2026 | 4,900.00 | 4,940.00 | 4,900.00 | 4,940.00 | 4,940.00 | 2.92% | 400 |
| Apr 24, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.10% | 400 |
| Apr 23, 2026 | 4,800.00 | 4,905.00 | 4,800.00 | 4,805.00 | 4,805.00 | -0.72% | 500 |
| Apr 22, 2026 | 4,805.00 | 4,840.00 | 4,805.00 | 4,840.00 | 4,840.00 | - | 200 |
| Apr 21, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | -1.22% | 100 |
| Apr 20, 2026 | 4,750.00 | 4,990.00 | 4,720.00 | 4,900.00 | 4,900.00 | 3.59% | 2,000 |
| Apr 17, 2026 | 4,820.00 | 4,820.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.47% | 800 |
| Apr 16, 2026 | 4,945.00 | 4,945.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.02% | 700 |
| Apr 15, 2026 | 5,080.00 | 5,080.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.75% | 400 |
| Apr 10, 2026 | 5,020.00 | 5,090.00 | 5,020.00 | 5,090.00 | 5,090.00 | - | 300 |
| Apr 9, 2026 | 4,890.00 | 5,090.00 | 4,890.00 | 5,090.00 | 5,090.00 | 4.30% | 900 |
| Apr 8, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.83% | 800 |
| Apr 7, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 2.98% | 400 |
| Apr 6, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.05% | 200 |
| Apr 3, 2026 | 4,820.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 600 |
| Apr 2, 2026 | 4,905.00 | 4,920.00 | 4,740.00 | 4,750.00 | 4,750.00 | -3.16% | 1,400 |
| Apr 1, 2026 | 4,790.00 | 4,905.00 | 4,790.00 | 4,905.00 | 4,905.00 | 5.48% | 700 |
| Mar 31, 2026 | 4,760.00 | 4,760.00 | 4,600.00 | 4,650.00 | 4,650.00 | -3.73% | 4,200 |
| Mar 30, 2026 | 4,800.00 | 4,830.00 | 4,800.00 | 4,830.00 | 4,830.00 | 2.11% | 400 |
| Mar 27, 2026 | 4,855.00 | 4,900.00 | 4,730.00 | 4,830.00 | 4,730.00 | -0.51% | 2,000 |
| Mar 26, 2026 | 4,835.00 | 4,900.00 | 4,810.00 | 4,855.00 | 4,754.48 | 2.97% | 1,000 |
| Mar 25, 2026 | 4,650.00 | 4,725.00 | 4,580.00 | 4,715.00 | 4,617.38 | 1.40% | 4,300 |