Okano Valve Mfg.Co.Ltd. (TYO:6492)
Japan · Delayed Price · Currency is JPY 13,830
-790 (-5.40%)
Aug 21, 2026, 3:30 PM JST
Okano Valve Mfg.Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14,320.00 | 14,560.00 | 13,830.00 | 13,830.00 | 13,830.00 | -5.40% | 15,800 |
| Aug 20, 2026 | 14,240.00 | 14,680.00 | 14,000.00 | 14,620.00 | 14,620.00 | 4.88% | 8,200 |
| Aug 19, 2026 | 14,810.00 | 15,000.00 | 13,940.00 | 13,940.00 | 13,940.00 | -10.64% | 17,300 |
| Aug 18, 2026 | 15,710.00 | 15,900.00 | 15,310.00 | 15,600.00 | 15,600.00 | 1.89% | 12,300 |
| Aug 17, 2026 | 15,800.00 | 15,800.00 | 15,150.00 | 15,310.00 | 15,310.00 | - | 13,000 |
| Aug 14, 2026 | 15,970.00 | 16,150.00 | 14,930.00 | 15,310.00 | 15,310.00 | -2.61% | 19,400 |
| Aug 13, 2026 | 14,870.00 | 15,730.00 | 14,800.00 | 15,720.00 | 15,720.00 | 7.89% | 21,600 |
| Aug 12, 2026 | 14,560.00 | 14,630.00 | 14,000.00 | 14,570.00 | 14,570.00 | 2.97% | 14,900 |
| Aug 10, 2026 | 15,000.00 | 15,780.00 | 14,110.00 | 14,150.00 | 14,150.00 | 4.35% | 44,000 |
| Aug 7, 2026 | 14,500.00 | 14,580.00 | 13,410.00 | 13,560.00 | 13,560.00 | -6.42% | 34,500 |
| Aug 6, 2026 | 14,800.00 | 15,100.00 | 14,320.00 | 14,490.00 | 14,490.00 | -3.98% | 19,900 |
| Aug 5, 2026 | 14,310.00 | 15,220.00 | 14,200.00 | 15,090.00 | 15,090.00 | 9.67% | 35,900 |
| Aug 4, 2026 | 13,800.00 | 14,400.00 | 13,610.00 | 13,760.00 | 13,760.00 | 1.10% | 33,700 |
| Aug 3, 2026 | 12,540.00 | 13,880.00 | 12,250.00 | 13,610.00 | 13,610.00 | 6.00% | 42,800 |
| Jul 31, 2026 | 12,770.00 | 13,100.00 | 12,500.00 | 12,840.00 | 12,840.00 | 8.17% | 32,500 |
| Jul 30, 2026 | 12,180.00 | 12,460.00 | 11,850.00 | 11,870.00 | 11,870.00 | -1.33% | 26,600 |
| Jul 29, 2026 | 12,910.00 | 12,910.00 | 11,850.00 | 12,030.00 | 12,030.00 | -7.39% | 46,600 |
| Jul 28, 2026 | 13,730.00 | 13,800.00 | 12,880.00 | 12,990.00 | 12,990.00 | -6.88% | 35,700 |
| Jul 27, 2026 | 14,200.00 | 14,250.00 | 13,680.00 | 13,950.00 | 13,950.00 | -0.57% | 25,000 |
| Jul 24, 2026 | 14,810.00 | 14,810.00 | 13,900.00 | 14,030.00 | 14,030.00 | -6.96% | 39,200 |
| Jul 23, 2026 | 14,980.00 | 15,310.00 | 14,880.00 | 15,080.00 | 15,080.00 | 0.67% | 15,700 |
| Jul 22, 2026 | 15,500.00 | 15,600.00 | 14,940.00 | 14,980.00 | 14,980.00 | -0.79% | 38,300 |
| Jul 21, 2026 | 15,260.00 | 15,380.00 | 14,800.00 | 15,100.00 | 15,100.00 | -0.92% | 30,300 |
| Jul 17, 2026 | 16,080.00 | 16,200.00 | 14,700.00 | 15,240.00 | 15,240.00 | -7.52% | 57,700 |
| Jul 16, 2026 | 16,700.00 | 16,880.00 | 15,770.00 | 16,480.00 | 16,480.00 | -2.14% | 32,100 |
| Jul 15, 2026 | 17,070.00 | 17,250.00 | 16,550.00 | 16,840.00 | 16,840.00 | -1.41% | 23,500 |
| Jul 14, 2026 | 16,500.00 | 17,130.00 | 16,250.00 | 17,080.00 | 17,080.00 | 3.02% | 28,800 |
| Jul 13, 2026 | 17,010.00 | 17,380.00 | 16,100.00 | 16,580.00 | 16,580.00 | -1.89% | 39,900 |
| Jul 10, 2026 | 17,440.00 | 17,790.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.06% | 22,200 |
| Jul 9, 2026 | 17,830.00 | 17,950.00 | 16,600.00 | 16,890.00 | 16,890.00 | -2.37% | 35,400 |
| Jul 8, 2026 | 18,970.00 | 19,270.00 | 17,290.00 | 17,300.00 | 17,300.00 | -10.69% | 50,400 |
| Jul 7, 2026 | 20,000.00 | 20,650.00 | 18,800.00 | 19,370.00 | 19,370.00 | -2.61% | 34,400 |
| Jul 6, 2026 | 21,850.00 | 21,990.00 | 19,340.00 | 19,890.00 | 19,890.00 | -6.84% | 62,200 |
| Jul 3, 2026 | 18,780.00 | 21,650.00 | 18,730.00 | 21,350.00 | 21,350.00 | 14.05% | 90,200 |
| Jul 2, 2026 | 17,030.00 | 19,000.00 | 16,980.00 | 18,720.00 | 18,720.00 | 7.71% | 43,400 |
| Jul 1, 2026 | 17,490.00 | 17,500.00 | 16,940.00 | 17,380.00 | 17,380.00 | 1.22% | 19,500 |
| Jun 30, 2026 | 17,400.00 | 17,500.00 | 16,650.00 | 17,170.00 | 17,170.00 | 1.00% | 20,800 |
| Jun 29, 2026 | 17,450.00 | 18,850.00 | 16,360.00 | 17,000.00 | 17,000.00 | 9.11% | 60,100 |
| Jun 26, 2026 | 16,000.00 | 16,180.00 | 15,140.00 | 15,580.00 | 15,580.00 | -4.12% | 19,000 |
| Jun 25, 2026 | 16,650.00 | 16,920.00 | 15,850.00 | 16,250.00 | 16,250.00 | - | 21,600 |
| Jun 24, 2026 | 16,590.00 | 17,340.00 | 15,800.00 | 16,250.00 | 16,250.00 | 1.37% | 30,300 |
| Jun 23, 2026 | 17,450.00 | 17,890.00 | 15,980.00 | 16,030.00 | 16,030.00 | -6.42% | 33,000 |
| Jun 22, 2026 | 17,100.00 | 17,890.00 | 16,930.00 | 17,130.00 | 17,130.00 | 2.39% | 25,300 |
| Jun 19, 2026 | 15,870.00 | 16,790.00 | 15,740.00 | 16,730.00 | 16,730.00 | 7.24% | 38,900 |
| Jun 18, 2026 | 16,000.00 | 16,520.00 | 15,600.00 | 15,600.00 | 15,600.00 | -4.88% | 27,400 |
| Jun 17, 2026 | 14,650.00 | 16,810.00 | 14,650.00 | 16,400.00 | 16,400.00 | 13.10% | 77,000 |
| Jun 16, 2026 | 14,710.00 | 14,790.00 | 14,300.00 | 14,500.00 | 14,500.00 | -3.14% | 24,800 |
| Jun 15, 2026 | 14,500.00 | 14,970.00 | 14,060.00 | 14,970.00 | 14,970.00 | 4.61% | 40,300 |
| Jun 12, 2026 | 13,740.00 | 14,360.00 | 13,530.00 | 14,310.00 | 14,310.00 | 10.67% | 65,700 |
| Jun 11, 2026 | 12,930.00 | 13,110.00 | 12,610.00 | 12,930.00 | 12,930.00 | -2.93% | 32,600 |