Ogura Clutch Co.,Ltd. (TYO:6408)
Japan · Delayed Price · Currency is JPY 4,230.00
+5.00 (0.12%)
Aug 21, 2026, 2:15 PM JST
Ogura Clutch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,220.00 | 4,230.00 | 4,220.00 | 4,230.00 | 4,230.00 | 0.12% | 400 |
| Aug 20, 2026 | 4,330.00 | 4,330.00 | 4,210.00 | 4,225.00 | 4,225.00 | -3.98% | 800 |
| Aug 19, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 100 |
| Aug 18, 2026 | 4,405.00 | 4,405.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.11% | 700 |
| Aug 17, 2026 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 4,405.00 | - | 1,000 |
| Aug 14, 2026 | 4,465.00 | 4,465.00 | 4,405.00 | 4,405.00 | 4,405.00 | -2.33% | 300 |
| Aug 13, 2026 | 4,475.00 | 4,510.00 | 4,475.00 | 4,510.00 | 4,510.00 | 0.11% | 300 |
| Aug 12, 2026 | 4,575.00 | 4,575.00 | 4,505.00 | 4,505.00 | 4,505.00 | - | 300 |
| Aug 10, 2026 | 4,690.00 | 4,690.00 | 4,505.00 | 4,505.00 | 4,505.00 | -4.05% | 700 |
| Aug 7, 2026 | 4,720.00 | 4,720.00 | 4,590.00 | 4,695.00 | 4,695.00 | -0.53% | 400 |
| Aug 6, 2026 | 4,200.00 | 4,720.00 | 4,200.00 | 4,720.00 | 4,720.00 | 13.05% | 1,100 |
| Aug 5, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | - | 100 |
| Jul 31, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.60% | 100 |
| Jul 30, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.12% | 200 |
| Jul 28, 2026 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | - | 400 |
| Jul 27, 2026 | 4,155.00 | 4,160.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.61% | 300 |
| Jul 23, 2026 | 4,130.00 | 4,130.00 | 4,105.00 | 4,130.00 | 4,130.00 | 0.61% | 4,400 |
| Jul 22, 2026 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 1.11% | 200 |
| Jul 21, 2026 | 4,055.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 1.50% | 400 |
| Jul 17, 2026 | 4,015.00 | 4,015.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.37% | 400 |
| Jul 16, 2026 | 4,010.00 | 4,070.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.38% | 1,100 |
| Jul 15, 2026 | 4,010.00 | 4,070.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.96% | 2,600 |
| Jul 14, 2026 | 4,030.00 | 4,080.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1.62% | 800 |
| Jul 13, 2026 | 4,020.00 | 4,020.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.63% | 600 |
| Jul 9, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | - | 100 |
| Jul 8, 2026 | 3,960.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.88% | 500 |
| Jul 7, 2026 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.25% | 100 |
| Jul 6, 2026 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.13% | 100 |
| Jul 3, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.50% | 200 |
| Jul 2, 2026 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 100 |
| Jul 1, 2026 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.73% | 600 |
| Jun 30, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 100 |
| Jun 29, 2026 | 3,980.00 | 4,050.00 | 3,925.00 | 4,050.00 | 4,050.00 | 1.00% | 3,000 |
| Jun 26, 2026 | 4,080.00 | 4,080.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.72% | 400 |
| Jun 24, 2026 | 4,010.00 | 4,080.00 | 4,000.00 | 4,080.00 | 4,080.00 | 1.75% | 900 |
| Jun 23, 2026 | 4,035.00 | 4,100.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.12% | 6,800 |
| Jun 22, 2026 | 4,125.00 | 4,195.00 | 4,005.00 | 4,005.00 | 4,005.00 | -4.53% | 1,100 |
| 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 |