Osaki Electric Co., Ltd. (TYO:6644)
Japan · Delayed Price · Currency is JPY 1,460.00
+2.00 (0.14%)
Jun 16, 2026, 3:30 PM JST
Osaki Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,432.00 | 1,466.00 | 1,432.00 | 1,466.00 | - | 4.56% | 310,800 |
| Jun 12, 2026 | 1,417.00 | 1,425.00 | 1,390.00 | 1,402.00 | 1,402.00 | -0.99% | 385,200 |
| Jun 11, 2026 | 1,380.00 | 1,417.00 | 1,357.00 | 1,416.00 | 1,416.00 | 0.78% | 472,200 |
| Jun 10, 2026 | 1,461.00 | 1,476.00 | 1,366.00 | 1,405.00 | 1,405.00 | -5.39% | 714,400 |
| Jun 9, 2026 | 1,479.00 | 1,489.00 | 1,445.00 | 1,485.00 | 1,485.00 | 2.48% | 322,300 |
| Jun 8, 2026 | 1,499.00 | 1,499.00 | 1,440.00 | 1,449.00 | 1,449.00 | -9.04% | 444,700 |
| Jun 5, 2026 | 1,536.00 | 1,597.00 | 1,520.00 | 1,593.00 | 1,593.00 | 4.73% | 236,900 |
| Jun 4, 2026 | 1,526.00 | 1,556.00 | 1,507.00 | 1,521.00 | 1,521.00 | -2.81% | 269,200 |
| Jun 3, 2026 | 1,549.00 | 1,572.00 | 1,527.00 | 1,565.00 | 1,565.00 | 1.23% | 213,900 |
| Jun 2, 2026 | 1,559.00 | 1,559.00 | 1,509.00 | 1,546.00 | 1,546.00 | -2.95% | 304,600 |
| Jun 1, 2026 | 1,647.00 | 1,656.00 | 1,572.00 | 1,593.00 | 1,593.00 | -3.63% | 437,200 |
| May 29, 2026 | 1,660.00 | 1,677.00 | 1,639.00 | 1,653.00 | 1,653.00 | -0.42% | 275,300 |
| May 28, 2026 | 1,674.00 | 1,685.00 | 1,627.00 | 1,660.00 | 1,660.00 | -0.84% | 226,600 |
| May 27, 2026 | 1,739.00 | 1,767.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.65% | 305,100 |
| May 26, 2026 | 1,651.00 | 1,724.00 | 1,633.00 | 1,702.00 | 1,702.00 | 3.28% | 293,500 |
| May 25, 2026 | 1,690.00 | 1,734.00 | 1,638.00 | 1,648.00 | 1,648.00 | -0.48% | 395,000 |
| May 22, 2026 | 1,672.00 | 1,690.00 | 1,649.00 | 1,656.00 | 1,656.00 | -0.42% | 338,200 |
| May 21, 2026 | 1,708.00 | 1,725.00 | 1,657.00 | 1,663.00 | 1,663.00 | -1.01% | 410,300 |
| May 20, 2026 | 1,707.00 | 1,718.00 | 1,659.00 | 1,680.00 | 1,680.00 | -4.33% | 447,300 |
| May 19, 2026 | 1,790.00 | 1,809.00 | 1,727.00 | 1,756.00 | 1,756.00 | -2.23% | 491,200 |
| May 18, 2026 | 1,851.00 | 1,867.00 | 1,777.00 | 1,796.00 | 1,796.00 | -1.91% | 543,900 |
| May 15, 2026 | 1,747.00 | 1,868.00 | 1,740.00 | 1,831.00 | 1,831.00 | 5.59% | 760,100 |
| May 14, 2026 | 1,756.00 | 1,797.00 | 1,706.00 | 1,734.00 | 1,734.00 | -1.20% | 922,800 |
| May 13, 2026 | 1,680.00 | 1,770.00 | 1,663.00 | 1,755.00 | 1,755.00 | -18.30% | 1,869,700 |
| May 12, 2026 | 2,213.00 | 2,213.00 | 2,135.00 | 2,148.00 | 2,148.00 | -1.83% | 355,100 |
| May 11, 2026 | 2,161.00 | 2,208.00 | 2,132.00 | 2,188.00 | 2,188.00 | 3.65% | 462,600 |
| May 8, 2026 | 2,065.00 | 2,111.00 | 2,043.00 | 2,111.00 | 2,111.00 | 0.57% | 291,500 |
| May 7, 2026 | 2,140.00 | 2,152.00 | 2,058.00 | 2,099.00 | 2,099.00 | 0.43% | 478,800 |
| May 1, 2026 | 2,062.00 | 2,132.00 | 2,054.00 | 2,090.00 | 2,090.00 | 2.65% | 394,600 |
| Apr 30, 2026 | 1,990.00 | 2,062.00 | 1,963.00 | 2,036.00 | 2,036.00 | 1.09% | 354,200 |
| Apr 28, 2026 | 1,990.00 | 2,036.00 | 1,987.00 | 2,014.00 | 2,014.00 | 2.29% | 254,000 |
| Apr 27, 2026 | 1,928.00 | 1,987.00 | 1,915.00 | 1,969.00 | 1,969.00 | 3.41% | 241,900 |
| Apr 24, 2026 | 1,906.00 | 1,919.00 | 1,880.00 | 1,904.00 | 1,904.00 | -0.10% | 122,800 |
| Apr 23, 2026 | 1,901.00 | 1,912.00 | 1,866.00 | 1,906.00 | 1,906.00 | 0.26% | 171,100 |
| Apr 22, 2026 | 1,915.00 | 1,926.00 | 1,877.00 | 1,901.00 | 1,901.00 | -0.42% | 122,000 |
| Apr 21, 2026 | 1,918.00 | 1,926.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.47% | 161,000 |
| Apr 20, 2026 | 1,945.00 | 1,952.00 | 1,913.00 | 1,918.00 | 1,918.00 | -2.44% | 149,200 |
| Apr 17, 2026 | 2,001.00 | 2,005.00 | 1,953.00 | 1,966.00 | 1,966.00 | -1.75% | 149,000 |
| Apr 16, 2026 | 1,969.00 | 2,001.00 | 1,957.00 | 2,001.00 | 2,001.00 | 1.68% | 243,100 |
| Apr 15, 2026 | 1,995.00 | 2,030.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.66% | 316,100 |
| Apr 14, 2026 | 1,960.00 | 1,995.00 | 1,939.00 | 1,955.00 | 1,955.00 | 1.72% | 201,200 |
| Apr 13, 2026 | 1,893.00 | 1,937.00 | 1,885.00 | 1,922.00 | 1,922.00 | 1.10% | 167,000 |
| Apr 10, 2026 | 1,913.00 | 1,944.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.05% | 237,600 |
| Apr 9, 2026 | 1,895.00 | 1,915.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.96% | 252,300 |
| Apr 8, 2026 | 1,850.00 | 1,882.00 | 1,840.00 | 1,882.00 | 1,882.00 | 5.14% | 182,200 |
| Apr 7, 2026 | 1,778.00 | 1,820.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1.13% | 154,000 |
| Apr 6, 2026 | 1,757.00 | 1,799.00 | 1,757.00 | 1,770.00 | 1,770.00 | 1.61% | 131,200 |
| Apr 3, 2026 | 1,730.00 | 1,767.00 | 1,727.00 | 1,742.00 | 1,742.00 | 2.05% | 180,900 |
| Apr 2, 2026 | 1,764.00 | 1,788.00 | 1,707.00 | 1,707.00 | 1,707.00 | -3.23% | 228,300 |
| Apr 1, 2026 | 1,745.00 | 1,764.00 | 1,721.00 | 1,764.00 | 1,764.00 | 5.63% | 225,200 |