Ogura Clutch Co.,Ltd. (TYO:6408)
Japan · Delayed Price · Currency is JPY 4,245.00
-55.00 (-1.28%)
Oct 23, 2026, 9:00 AM JST
Ogura Clutch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | -1.28% | 100 |
| Oct 22, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 2.38% | 1,000 |
| Oct 21, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.24% | 500 |
| Oct 20, 2026 | 4,250.00 | 4,250.00 | 4,210.00 | 4,210.00 | 4,210.00 | - | 900 |
| Oct 19, 2026 | 4,230.00 | 4,230.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.47% | 200 |
| Oct 16, 2026 | 4,210.00 | 4,230.00 | 4,210.00 | 4,230.00 | 4,230.00 | 0.95% | 200 |
| Oct 15, 2026 | 4,300.00 | 4,300.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.56% | 1,000 |
| Oct 14, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1.42% | 800 |
| Oct 13, 2026 | 4,300.00 | 4,415.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.40% | 3,100 |
| Oct 9, 2026 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 4,300.00 | 1.42% | 200 |
| Oct 8, 2026 | 4,280.00 | 4,280.00 | 4,240.00 | 4,240.00 | 4,240.00 | -0.12% | 200 |
| Oct 6, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1.68% | 100 |
| Oct 5, 2026 | 4,245.00 | 4,245.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.53% | 500 |
| Oct 2, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | -0.12% | 200 |
| Oct 1, 2026 | 4,280.00 | 4,280.00 | 4,210.00 | 4,245.00 | 4,245.00 | -0.82% | 300 |
| Sep 30, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | -3.17% | 100 |
| Sep 29, 2026 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 100 |
| Sep 28, 2026 | 4,420.00 | 4,435.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.45% | 500 |
| Sep 25, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 1,500 |
| Sep 24, 2026 | 4,250.00 | 4,300.00 | 4,210.00 | 4,300.00 | 4,300.00 | 1.18% | 1,300 |
| Sep 18, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.23% | 600 |
| Sep 17, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.12% | 100 |
| Sep 16, 2026 | 4,245.00 | 4,285.00 | 4,245.00 | 4,265.00 | 4,265.00 | 0.47% | 600 |
| Sep 15, 2026 | 4,250.00 | 4,250.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.24% | 700 |
| Sep 14, 2026 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | -0.12% | 300 |
| Sep 11, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.35% | 200 |
| Sep 10, 2026 | 4,250.00 | 4,255.00 | 4,235.00 | 4,245.00 | 4,245.00 | -0.82% | 800 |
| Sep 9, 2026 | 4,250.00 | 4,280.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.71% | 300 |
| Sep 8, 2026 | 4,235.00 | 4,250.00 | 4,235.00 | 4,250.00 | 4,250.00 | 0.24% | 800 |
| Sep 7, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.28% | 200 |
| Sep 4, 2026 | 4,250.00 | 4,295.00 | 4,250.00 | 4,295.00 | 4,295.00 | -0.12% | 400 |
| Sep 2, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 1.65% | 700 |
| Sep 1, 2026 | 4,205.00 | 4,230.00 | 4,205.00 | 4,230.00 | 4,230.00 | - | 200 |
| Aug 31, 2026 | 4,380.00 | 4,410.00 | 4,210.00 | 4,230.00 | 4,230.00 | -3.42% | 5,300 |
| Aug 28, 2026 | 4,365.00 | 4,380.00 | 4,365.00 | 4,380.00 | 4,380.00 | 1.51% | 700 |
| Aug 27, 2026 | 4,290.00 | 4,315.00 | 4,290.00 | 4,315.00 | 4,315.00 | 1.53% | 1,500 |
| Aug 26, 2026 | 4,245.00 | 4,270.00 | 4,245.00 | 4,250.00 | 4,250.00 | 0.59% | 400 |
| Aug 25, 2026 | 4,250.00 | 4,250.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.12% | 1,100 |
| Aug 24, 2026 | 4,230.00 | 4,230.00 | 4,220.00 | 4,220.00 | 4,220.00 | -0.24% | 300 |
| 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 |