Okano Valve Mfg.Co.Ltd. (TYO:6492)
Japan · Delayed Price · Currency is JPY 13,220
+930 (7.57%)
Apr 20, 2026, 3:25 PM JST
Okano Valve Mfg.Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.08% | 53,500 |
| Mar 27, 2026 | 11,220.00 | 11,980.00 | 11,150.00 | 11,160.00 | 11,140.00 | -2.45% | 51,900 |
| Mar 26, 2026 | 12,300.00 | 12,320.00 | 11,350.00 | 11,440.00 | 11,419.50 | -7.14% | 73,000 |
| Mar 25, 2026 | 12,420.00 | 12,710.00 | 12,230.00 | 12,320.00 | 12,297.92 | 2.67% | 57,500 |
| Mar 24, 2026 | 13,050.00 | 13,270.00 | 11,840.00 | 12,000.00 | 11,978.49 | -2.68% | 105,000 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 11,800.00 | 12,330.00 | 12,307.90 | -8.12% | 243,900 |
| Mar 19, 2026 | 12,830.00 | 14,350.00 | 12,630.00 | 13,420.00 | 13,395.95 | 4.52% | 301,600 |
| Mar 18, 2026 | 12,060.00 | 13,340.00 | 11,460.00 | 12,840.00 | 12,816.99 | 7.81% | 182,500 |
| Mar 17, 2026 | 13,530.00 | 13,750.00 | 11,910.00 | 11,910.00 | 11,888.66 | -10.45% | 117,100 |
| Mar 16, 2026 | 14,130.00 | 15,000.00 | 12,980.00 | 13,300.00 | 13,276.16 | -1.70% | 191,500 |
| Mar 13, 2026 | 12,380.00 | 13,730.00 | 12,220.00 | 13,530.00 | 13,505.75 | 8.07% | 158,400 |
| Mar 12, 2026 | 13,000.00 | 14,110.00 | 12,250.00 | 12,520.00 | 12,497.56 | -3.25% | 199,700 |
| Mar 11, 2026 | 12,850.00 | 13,880.00 | 12,330.00 | 12,940.00 | 12,916.81 | 7.83% | 160,700 |
| Mar 10, 2026 | 11,650.00 | 12,370.00 | 11,200.00 | 12,000.00 | 11,978.49 | 2.92% | 130,600 |
| Mar 9, 2026 | 10,520.00 | 11,890.00 | 10,520.00 | 11,660.00 | 11,639.10 | 2.10% | 162,900 |
| Mar 6, 2026 | 11,500.00 | 11,870.00 | 11,030.00 | 11,420.00 | 11,399.53 | 7.74% | 205,900 |
| Mar 5, 2026 | 9,970.00 | 10,600.00 | 9,930.00 | 10,600.00 | 10,581.00 | 16.48% | 70,900 |
| Mar 4, 2026 | 9,530.00 | 9,910.00 | 9,010.00 | 9,100.00 | 9,083.69 | -6.86% | 63,200 |
| Mar 3, 2026 | 10,370.00 | 10,550.00 | 9,750.00 | 9,770.00 | 9,752.49 | -5.05% | 48,700 |
| Mar 2, 2026 | 9,780.00 | 10,600.00 | 9,590.00 | 10,290.00 | 10,271.56 | 4.36% | 58,300 |
| Feb 27, 2026 | 9,570.00 | 9,950.00 | 9,570.00 | 9,860.00 | 9,842.33 | 1.96% | 21,600 |
| Feb 26, 2026 | 10,050.00 | 10,100.00 | 9,500.00 | 9,670.00 | 9,652.67 | -3.78% | 56,600 |
| Feb 25, 2026 | 10,020.00 | 10,280.00 | 9,700.00 | 10,050.00 | 10,031.99 | 2.66% | 93,600 |
| Feb 24, 2026 | 10,230.00 | 10,520.00 | 9,620.00 | 9,790.00 | 9,772.46 | -7.03% | 140,900 |
| Feb 20, 2026 | 11,040.00 | 12,670.00 | 9,510.00 | 10,530.00 | 10,511.13 | 0.86% | 1,020,800 |
| Feb 19, 2026 | 9,690.00 | 10,440.00 | 9,390.00 | 10,440.00 | 10,421.29 | 16.78% | 166,600 |
| Feb 18, 2026 | 8,500.00 | 9,050.00 | 8,500.00 | 8,940.00 | 8,923.98 | 7.71% | 50,800 |
| Feb 17, 2026 | 8,360.00 | 8,450.00 | 8,090.00 | 8,300.00 | 8,285.13 | -0.36% | 20,500 |
| Feb 16, 2026 | 7,900.00 | 8,330.00 | 7,870.00 | 8,330.00 | 8,315.07 | 6.52% | 25,800 |
| Feb 13, 2026 | 7,990.00 | 7,990.00 | 7,640.00 | 7,820.00 | 7,805.99 | -2.13% | 11,700 |
| Feb 12, 2026 | 8,330.00 | 8,340.00 | 7,940.00 | 7,990.00 | 7,975.68 | -3.85% | 14,900 |
| Feb 10, 2026 | 8,490.00 | 8,700.00 | 8,130.00 | 8,310.00 | 8,295.11 | -2.81% | 34,400 |
| Feb 9, 2026 | 8,200.00 | 8,690.00 | 8,050.00 | 8,550.00 | 8,534.68 | 14.77% | 143,300 |
| Feb 6, 2026 | 7,320.00 | 7,450.00 | 7,030.00 | 7,450.00 | 7,436.65 | 2.48% | 16,400 |
| Feb 5, 2026 | 7,340.00 | 7,340.00 | 7,140.00 | 7,270.00 | 7,256.97 | -0.95% | 9,000 |