Okano Valve Mfg.Co.Ltd. (TYO:6492)
Japan · Delayed Price · Currency is JPY 7,470.00
-40.00 (-0.53%)
Jan 23, 2026, 11:16 AM JST
Okano Valve Mfg.Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,530.00 | 7,530.00 | 7,420.00 | 7,510.00 | - | - | 13,300 |
| Jan 22, 2026 | 7,600.00 | 7,660.00 | 7,490.00 | 7,510.00 | 7,510.00 | -0.13% | 11,600 |
| Jan 21, 2026 | 7,600.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | -1.57% | 11,300 |
| Jan 20, 2026 | 7,790.00 | 7,790.00 | 7,620.00 | 7,640.00 | 7,640.00 | -1.04% | 8,700 |
| Jan 19, 2026 | 7,830.00 | 7,960.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.77% | 11,500 |
| Jan 16, 2026 | 8,000.00 | 8,020.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.63% | 8,400 |
| Jan 15, 2026 | 7,940.00 | 7,990.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.25% | 12,700 |
| Jan 14, 2026 | 8,160.00 | 8,160.00 | 7,870.00 | 7,970.00 | 7,970.00 | -2.21% | 21,000 |
| Jan 13, 2026 | 8,200.00 | 8,400.00 | 8,080.00 | 8,150.00 | 8,150.00 | 1.12% | 95,400 |
| Jan 9, 2026 | 8,110.00 | 8,120.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.62% | 4,300 |
| Jan 8, 2026 | 8,200.00 | 8,290.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.64% | 8,300 |
| Jan 7, 2026 | 8,230.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,330.00 | -0.12% | 4,600 |
| Jan 6, 2026 | 8,280.00 | 8,350.00 | 8,250.00 | 8,340.00 | 8,340.00 | 1.21% | 2,800 |
| Jan 5, 2026 | 8,330.00 | 8,340.00 | 8,220.00 | 8,240.00 | 8,240.00 | 0.24% | 5,000 |
| Dec 30, 2025 | 8,200.00 | 8,230.00 | 8,050.00 | 8,220.00 | 8,220.00 | 1.11% | 5,600 |
| Dec 29, 2025 | 8,160.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.12% | 6,400 |
| Dec 26, 2025 | 8,240.00 | 8,280.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.22% | 4,600 |
| Dec 25, 2025 | 8,090.00 | 8,220.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.73% | 1,700 |
| Dec 24, 2025 | 8,290.00 | 8,300.00 | 7,980.00 | 8,080.00 | 8,080.00 | -2.53% | 6,600 |
| Dec 23, 2025 | 8,360.00 | 8,530.00 | 8,210.00 | 8,290.00 | 8,290.00 | 0.97% | 10,400 |
| Dec 22, 2025 | 7,850.00 | 8,210.00 | 7,810.00 | 8,210.00 | 8,210.00 | 5.12% | 12,000 |
| Dec 19, 2025 | 7,630.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,810.00 | 3.44% | 5,000 |
| Dec 18, 2025 | 7,610.00 | 7,620.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.79% | 4,300 |
| Dec 17, 2025 | 7,800.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,610.00 | -1.81% | 8,100 |
| Dec 16, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,750.00 | -2.52% | 8,700 |
| Dec 15, 2025 | 7,960.00 | 7,990.00 | 7,830.00 | 7,950.00 | 7,950.00 | -0.63% | 4,400 |
| Dec 12, 2025 | 7,930.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1.52% | 3,600 |
| Dec 11, 2025 | 7,960.00 | 8,090.00 | 7,810.00 | 7,880.00 | 7,880.00 | -1.25% | 11,700 |
| Dec 10, 2025 | 8,160.00 | 8,180.00 | 7,950.00 | 7,980.00 | 7,980.00 | -1.60% | 8,300 |
| Dec 9, 2025 | 8,100.00 | 8,150.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1.38% | 7,700 |
| Dec 8, 2025 | 8,010.00 | 8,100.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.12% | 7,400 |
| Dec 5, 2025 | 8,020.00 | 8,150.00 | 7,980.00 | 8,010.00 | 8,010.00 | 1.01% | 9,400 |
| Dec 4, 2025 | 8,070.00 | 8,080.00 | 7,920.00 | 7,930.00 | 7,930.00 | 0.13% | 9,600 |
| Dec 3, 2025 | 8,150.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,920.00 | -2.22% | 17,200 |
| Dec 2, 2025 | 8,450.00 | 8,570.00 | 8,050.00 | 8,100.00 | 8,100.00 | -5.48% | 18,300 |
| Dec 1, 2025 | 8,970.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,570.00 | -5.93% | 17,300 |
| Nov 28, 2025 | 9,110.00 | 9,150.00 | 8,640.00 | 9,110.00 | 9,110.00 | 1.67% | 20,500 |
| Nov 27, 2025 | 9,000.00 | 9,060.00 | 8,680.00 | 8,960.00 | 8,960.00 | 0.67% | 23,700 |
| Nov 26, 2025 | 8,250.00 | 8,940.00 | 8,210.00 | 8,900.00 | 8,900.00 | 9.88% | 25,100 |
| Nov 25, 2025 | 8,700.00 | 8,770.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.81% | 18,100 |
| Nov 21, 2025 | 8,280.00 | 8,680.00 | 8,170.00 | 8,600.00 | 8,600.00 | 2.02% | 11,400 |
| Nov 20, 2025 | 8,410.00 | 8,830.00 | 8,400.00 | 8,430.00 | 8,430.00 | 5.90% | 30,500 |
| Nov 19, 2025 | 7,670.00 | 7,990.00 | 7,420.00 | 7,960.00 | 7,960.00 | 2.71% | 18,200 |
| Nov 18, 2025 | 8,100.00 | 8,100.00 | 7,660.00 | 7,750.00 | 7,750.00 | -4.32% | 17,200 |
| Nov 17, 2025 | 8,400.00 | 8,400.00 | 8,090.00 | 8,100.00 | 8,100.00 | -3.80% | 14,100 |
| Nov 14, 2025 | 8,740.00 | 8,810.00 | 8,360.00 | 8,420.00 | 8,420.00 | -5.29% | 14,200 |
| Nov 13, 2025 | 9,050.00 | 9,150.00 | 8,820.00 | 8,890.00 | 8,890.00 | -3.37% | 23,100 |
| Nov 12, 2025 | 9,030.00 | 9,480.00 | 8,730.00 | 9,200.00 | 9,200.00 | 15.29% | 89,400 |
| Nov 11, 2025 | 8,050.00 | 8,050.00 | 7,790.00 | 7,980.00 | 7,980.00 | 1.66% | 10,200 |
| Nov 10, 2025 | 8,160.00 | 8,180.00 | 7,730.00 | 7,850.00 | 7,850.00 | -4.27% | 13,800 |