Okano Valve Mfg.Co.Ltd. (TYO:6492)
Japan · Delayed Price · Currency is JPY 17,000
-100 (-0.58%)
May 29, 2026, 3:30 PM JST
Okano Valve Mfg.Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17,000.00 | 17,450.00 | 16,620.00 | 17,000.00 | 17,000.00 | -0.58% | 13,800 |
| May 28, 2026 | 17,290.00 | 17,290.00 | 16,500.00 | 17,100.00 | 17,100.00 | -0.41% | 16,200 |
| May 27, 2026 | 17,600.00 | 17,600.00 | 16,720.00 | 17,170.00 | 17,170.00 | 0.88% | 19,500 |
| May 26, 2026 | 16,950.00 | 17,290.00 | 16,220.00 | 17,020.00 | 17,020.00 | 1.61% | 23,300 |
| May 25, 2026 | 16,880.00 | 16,880.00 | 16,100.00 | 16,750.00 | 16,750.00 | 0.12% | 36,300 |
| May 22, 2026 | 15,300.00 | 16,730.00 | 15,300.00 | 16,730.00 | 16,730.00 | 12.43% | 37,900 |
| May 21, 2026 | 15,180.00 | 15,290.00 | 14,840.00 | 14,880.00 | 14,880.00 | 1.09% | 14,900 |
| May 20, 2026 | 15,200.00 | 15,200.00 | 14,100.00 | 14,720.00 | 14,720.00 | -3.03% | 30,000 |
| May 19, 2026 | 15,820.00 | 15,920.00 | 15,010.00 | 15,180.00 | 15,180.00 | -2.88% | 24,100 |
| May 18, 2026 | 14,500.00 | 15,750.00 | 14,220.00 | 15,630.00 | 15,630.00 | 5.61% | 43,400 |
| May 15, 2026 | 15,790.00 | 16,230.00 | 14,450.00 | 14,800.00 | 14,800.00 | -6.57% | 58,200 |
| May 14, 2026 | 16,220.00 | 16,290.00 | 15,600.00 | 15,840.00 | 15,840.00 | -0.94% | 22,700 |
| May 13, 2026 | 16,390.00 | 16,660.00 | 15,750.00 | 15,990.00 | 15,990.00 | -0.19% | 31,900 |
| May 12, 2026 | 17,660.00 | 17,860.00 | 16,020.00 | 16,020.00 | 16,020.00 | -5.82% | 55,200 |
| May 11, 2026 | 17,670.00 | 17,670.00 | 16,970.00 | 17,010.00 | 17,010.00 | -2.30% | 17,200 |
| May 8, 2026 | 17,520.00 | 17,800.00 | 16,820.00 | 17,410.00 | 17,410.00 | -0.57% | 26,900 |
| May 7, 2026 | 17,860.00 | 18,170.00 | 17,510.00 | 17,510.00 | 17,510.00 | -0.06% | 27,100 |
| May 1, 2026 | 18,020.00 | 18,390.00 | 17,520.00 | 17,520.00 | 17,520.00 | -2.50% | 21,700 |
| Apr 30, 2026 | 18,390.00 | 18,940.00 | 17,970.00 | 17,970.00 | 17,970.00 | -2.92% | 31,900 |
| Apr 28, 2026 | 17,050.00 | 18,800.00 | 17,050.00 | 18,510.00 | 18,510.00 | 8.56% | 55,300 |
| Apr 27, 2026 | 18,250.00 | 18,470.00 | 16,630.00 | 17,050.00 | 17,050.00 | -6.32% | 77,100 |
| Apr 24, 2026 | 17,600.00 | 19,480.00 | 17,500.00 | 18,200.00 | 18,200.00 | 13.75% | 219,300 |
| Apr 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 23.08% | 10,400 |
| Apr 22, 2026 | 13,220.00 | 13,220.00 | 12,760.00 | 13,000.00 | 13,000.00 | -2.33% | 17,900 |
| Apr 21, 2026 | 13,520.00 | 13,560.00 | 13,080.00 | 13,310.00 | 13,310.00 | 0.68% | 20,800 |
| Apr 20, 2026 | 12,560.00 | 13,280.00 | 12,360.00 | 13,220.00 | 13,220.00 | 7.57% | 44,700 |
| Apr 17, 2026 | 12,720.00 | 12,730.00 | 12,100.00 | 12,290.00 | 12,290.00 | -1.44% | 15,500 |
| Apr 16, 2026 | 11,980.00 | 12,590.00 | 11,800.00 | 12,470.00 | 12,470.00 | 6.22% | 32,800 |
| Apr 15, 2026 | 12,660.00 | 12,850.00 | 11,600.00 | 11,740.00 | 11,740.00 | -5.70% | 50,800 |
| Apr 14, 2026 | 12,840.00 | 13,040.00 | 12,360.00 | 12,450.00 | 12,450.00 | -0.08% | 37,600 |
| Apr 13, 2026 | 11,510.00 | 12,550.00 | 11,460.00 | 12,460.00 | 12,460.00 | 7.79% | 53,400 |
| Apr 10, 2026 | 11,700.00 | 12,100.00 | 11,550.00 | 11,560.00 | 11,560.00 | -0.77% | 42,900 |
| Apr 9, 2026 | 11,800.00 | 11,810.00 | 11,230.00 | 11,650.00 | 11,650.00 | -2.84% | 41,700 |
| Apr 8, 2026 | 11,400.00 | 12,000.00 | 11,220.00 | 11,990.00 | 11,990.00 | 9.60% | 56,500 |
| Apr 7, 2026 | 11,220.00 | 11,460.00 | 10,710.00 | 10,940.00 | 10,940.00 | -0.09% | 39,100 |
| Apr 6, 2026 | 10,570.00 | 11,130.00 | 10,440.00 | 10,950.00 | 10,950.00 | 4.89% | 40,700 |
| Apr 3, 2026 | 10,770.00 | 11,180.00 | 10,440.00 | 10,440.00 | 10,440.00 | -1.42% | 53,900 |
| Apr 2, 2026 | 11,970.00 | 11,970.00 | 10,570.00 | 10,590.00 | 10,590.00 | -11.68% | 103,900 |
| Apr 1, 2026 | 11,370.00 | 11,990.00 | 11,040.00 | 11,990.00 | 11,990.00 | 11.02% | 42,600 |
| Mar 31, 2026 | 10,790.00 | 11,470.00 | 10,400.00 | 10,800.00 | 10,800.00 | -4.26% | 59,700 |
| Mar 30, 2026 | 10,540.00 | 11,380.00 | 10,420.00 | 11,280.00 | 11,280.00 | 1.44% | 53,500 |
| Mar 27, 2026 | 11,220.00 | 11,980.00 | 11,150.00 | 11,160.00 | 11,120.00 | -2.45% | 51,900 |
| Mar 26, 2026 | 12,300.00 | 12,320.00 | 11,350.00 | 11,440.00 | 11,399.00 | -7.14% | 73,000 |
| Mar 25, 2026 | 12,420.00 | 12,710.00 | 12,230.00 | 12,320.00 | 12,275.84 | 2.67% | 57,500 |
| Mar 24, 2026 | 13,050.00 | 13,270.00 | 11,840.00 | 12,000.00 | 11,956.99 | -2.68% | 105,000 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 11,800.00 | 12,330.00 | 12,285.81 | -8.12% | 243,900 |
| Mar 19, 2026 | 12,830.00 | 14,350.00 | 12,630.00 | 13,420.00 | 13,371.90 | 4.52% | 301,600 |
| Mar 18, 2026 | 12,060.00 | 13,340.00 | 11,460.00 | 12,840.00 | 12,793.98 | 7.81% | 182,500 |
| Mar 17, 2026 | 13,530.00 | 13,750.00 | 11,910.00 | 11,910.00 | 11,867.31 | -10.45% | 117,100 |
| Mar 16, 2026 | 14,130.00 | 15,000.00 | 12,980.00 | 13,300.00 | 13,252.33 | -1.70% | 191,500 |