Osaki Electric Co., Ltd. (TYO:6644)
Japan · Delayed Price · Currency is JPY 1,846.00
+41.00 (2.27%)
Mar 26, 2026, 3:30 PM JST
Osaki Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,762.00 | 1,809.00 | 1,749.00 | 1,805.00 | 1,805.00 | 6.05% | 219,700 |
| Mar 24, 2026 | 1,730.00 | 1,738.00 | 1,679.00 | 1,702.00 | 1,702.00 | 2.72% | 193,700 |
| Mar 23, 2026 | 1,688.00 | 1,702.00 | 1,625.00 | 1,657.00 | 1,657.00 | -6.07% | 300,100 |
| Mar 19, 2026 | 1,810.00 | 1,827.00 | 1,764.00 | 1,764.00 | 1,764.00 | -4.49% | 191,400 |
| Mar 18, 2026 | 1,804.00 | 1,853.00 | 1,804.00 | 1,847.00 | 1,847.00 | 2.73% | 166,800 |
| Mar 17, 2026 | 1,830.00 | 1,834.00 | 1,792.00 | 1,798.00 | 1,798.00 | - | 190,900 |
| Mar 16, 2026 | 1,750.00 | 1,823.00 | 1,749.00 | 1,798.00 | 1,798.00 | 1.70% | 220,500 |
| Mar 13, 2026 | 1,745.00 | 1,788.00 | 1,743.00 | 1,768.00 | 1,768.00 | - | 250,300 |
| Mar 12, 2026 | 1,801.00 | 1,810.00 | 1,739.00 | 1,768.00 | 1,768.00 | -3.28% | 302,900 |
| Mar 11, 2026 | 1,842.00 | 1,888.00 | 1,828.00 | 1,828.00 | 1,828.00 | 3.04% | 571,700 |
| Mar 10, 2026 | 1,649.00 | 1,783.00 | 1,640.00 | 1,774.00 | 1,774.00 | 13.07% | 718,300 |
| Mar 9, 2026 | 1,559.00 | 1,579.00 | 1,519.00 | 1,569.00 | 1,569.00 | -6.55% | 320,300 |
| Mar 6, 2026 | 1,679.00 | 1,684.00 | 1,643.00 | 1,679.00 | 1,679.00 | -0.36% | 160,000 |
| Mar 5, 2026 | 1,665.00 | 1,711.00 | 1,656.00 | 1,685.00 | 1,685.00 | 6.31% | 296,400 |
| Mar 4, 2026 | 1,644.00 | 1,677.00 | 1,572.00 | 1,585.00 | 1,585.00 | -6.49% | 365,000 |
| Mar 3, 2026 | 1,755.00 | 1,786.00 | 1,683.00 | 1,695.00 | 1,695.00 | -4.24% | 255,200 |
| Mar 2, 2026 | 1,713.00 | 1,792.00 | 1,703.00 | 1,770.00 | 1,770.00 | 1.55% | 362,900 |
| Feb 27, 2026 | 1,692.00 | 1,743.00 | 1,687.00 | 1,743.00 | 1,743.00 | 3.50% | 322,200 |
| Feb 26, 2026 | 1,684.00 | 1,692.00 | 1,663.00 | 1,684.00 | 1,684.00 | 1.02% | 327,800 |
| Feb 25, 2026 | 1,685.00 | 1,694.00 | 1,636.00 | 1,667.00 | 1,667.00 | -1.07% | 493,500 |
| Feb 24, 2026 | 1,660.00 | 1,694.00 | 1,613.00 | 1,685.00 | 1,685.00 | -0.41% | 625,900 |
| Feb 20, 2026 | 1,799.00 | 1,800.00 | 1,660.00 | 1,692.00 | 1,692.00 | 6.75% | 1,495,000 |
| Feb 19, 2026 | 1,581.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.70% | 225,000 |
| Feb 18, 2026 | 1,541.00 | 1,584.00 | 1,536.00 | 1,574.00 | 1,574.00 | 3.15% | 212,300 |
| Feb 17, 2026 | 1,520.00 | 1,545.00 | 1,499.00 | 1,526.00 | 1,526.00 | -0.07% | 177,000 |
| Feb 16, 2026 | 1,508.00 | 1,530.00 | 1,498.00 | 1,527.00 | 1,527.00 | 1.94% | 200,500 |
| Feb 13, 2026 | 1,536.00 | 1,548.00 | 1,491.00 | 1,498.00 | 1,498.00 | -2.09% | 249,000 |
| Feb 12, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,530.00 | 1,530.00 | -0.78% | 297,300 |
| Feb 10, 2026 | 1,515.00 | 1,544.00 | 1,481.00 | 1,542.00 | 1,542.00 | 2.39% | 393,500 |
| Feb 9, 2026 | 1,450.00 | 1,524.00 | 1,442.00 | 1,506.00 | 1,506.00 | 5.98% | 583,100 |
| Feb 6, 2026 | 1,400.00 | 1,424.00 | 1,360.00 | 1,421.00 | 1,421.00 | 5.10% | 456,800 |
| Feb 5, 2026 | 1,335.00 | 1,359.00 | 1,294.00 | 1,352.00 | 1,352.00 | 2.81% | 418,100 |
| Feb 4, 2026 | 1,260.00 | 1,335.00 | 1,253.00 | 1,315.00 | 1,315.00 | 4.28% | 889,400 |
| Feb 3, 2026 | 1,240.00 | 1,271.00 | 1,235.00 | 1,261.00 | 1,261.00 | 1.94% | 285,900 |
| Feb 2, 2026 | 1,249.00 | 1,294.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.64% | 365,700 |
| Jan 30, 2026 | 1,224.00 | 1,248.00 | 1,223.00 | 1,245.00 | 1,245.00 | 1.80% | 320,200 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,223.00 | 1,223.00 | -1.61% | 306,000 |
| Jan 28, 2026 | 1,218.00 | 1,257.00 | 1,206.00 | 1,243.00 | 1,243.00 | 6.70% | 735,400 |
| Jan 27, 2026 | 1,163.00 | 1,173.00 | 1,156.00 | 1,165.00 | 1,165.00 | - | 163,800 |
| Jan 26, 2026 | 1,174.00 | 1,183.00 | 1,161.00 | 1,165.00 | 1,165.00 | -3.24% | 321,100 |
| Jan 23, 2026 | 1,209.00 | 1,217.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.41% | 126,300 |
| Jan 22, 2026 | 1,209.00 | 1,219.00 | 1,207.00 | 1,209.00 | 1,209.00 | - | 130,200 |
| Jan 21, 2026 | 1,182.00 | 1,212.00 | 1,179.00 | 1,209.00 | 1,209.00 | - | 169,600 |
| Jan 20, 2026 | 1,231.00 | 1,232.00 | 1,207.00 | 1,209.00 | 1,209.00 | -1.95% | 165,900 |
| Jan 19, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,233.00 | 1,233.00 | -0.64% | 151,500 |
| Jan 16, 2026 | 1,237.00 | 1,245.00 | 1,223.00 | 1,241.00 | 1,241.00 | -0.80% | 190,600 |
| Jan 15, 2026 | 1,245.00 | 1,253.00 | 1,237.00 | 1,251.00 | 1,251.00 | -0.16% | 122,800 |
| Jan 14, 2026 | 1,244.00 | 1,256.00 | 1,231.00 | 1,253.00 | 1,253.00 | 0.16% | 214,100 |
| Jan 13, 2026 | 1,253.00 | 1,255.00 | 1,235.00 | 1,251.00 | 1,251.00 | 2.04% | 176,100 |
| Jan 9, 2026 | 1,227.00 | 1,237.00 | 1,216.00 | 1,226.00 | 1,226.00 | -0.73% | 113,300 |