Osaki Electric Co., Ltd. (TYO:6644)
Japan · Delayed Price · Currency is JPY 1,485.00
-14.00 (-0.93%)
Sep 18, 2026, 3:30 PM JST
Osaki Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,504.00 | 1,508.00 | 1,477.00 | 1,485.00 | 1,485.00 | -0.93% | 352,400 |
| Sep 17, 2026 | 1,480.00 | 1,500.00 | 1,476.00 | 1,499.00 | 1,499.00 | 1.97% | 350,900 |
| Sep 16, 2026 | 1,465.00 | 1,474.00 | 1,459.00 | 1,470.00 | 1,470.00 | 1.17% | 271,300 |
| Sep 15, 2026 | 1,435.00 | 1,460.00 | 1,432.00 | 1,453.00 | 1,453.00 | 0.07% | 256,200 |
| Sep 14, 2026 | 1,435.00 | 1,452.00 | 1,422.00 | 1,452.00 | 1,452.00 | 1.04% | 345,700 |
| Sep 11, 2026 | 1,410.00 | 1,448.00 | 1,405.00 | 1,437.00 | 1,437.00 | -1.10% | 307,700 |
| Sep 10, 2026 | 1,445.00 | 1,453.00 | 1,426.00 | 1,453.00 | 1,453.00 | 0.55% | 360,700 |
| Sep 9, 2026 | 1,443.00 | 1,458.00 | 1,433.00 | 1,445.00 | 1,445.00 | 0.56% | 248,900 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,437.00 | 1,437.00 | 1,437.00 | -4.14% | 291,300 |
| Sep 7, 2026 | 1,493.00 | 1,506.00 | 1,480.00 | 1,499.00 | 1,499.00 | 1.49% | 294,300 |
| Sep 4, 2026 | 1,475.00 | 1,478.00 | 1,459.00 | 1,477.00 | 1,477.00 | 0.14% | 379,400 |
| Sep 3, 2026 | 1,494.00 | 1,495.00 | 1,471.00 | 1,475.00 | 1,475.00 | -0.34% | 388,800 |
| Sep 2, 2026 | 1,507.00 | 1,507.00 | 1,476.00 | 1,480.00 | 1,480.00 | -3.08% | 413,400 |
| Sep 1, 2026 | 1,530.00 | 1,538.00 | 1,523.00 | 1,527.00 | 1,527.00 | -1.36% | 287,900 |
| Aug 31, 2026 | 1,532.00 | 1,557.00 | 1,516.00 | 1,548.00 | 1,548.00 | -0.39% | 238,000 |
| Aug 28, 2026 | 1,572.00 | 1,580.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.70% | 231,200 |
| Aug 27, 2026 | 1,550.00 | 1,577.00 | 1,547.00 | 1,565.00 | 1,565.00 | 0.97% | 193,700 |
| Aug 26, 2026 | 1,538.00 | 1,566.00 | 1,537.00 | 1,550.00 | 1,550.00 | 1.31% | 183,400 |
| Aug 25, 2026 | 1,533.00 | 1,540.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.13% | 203,700 |
| Aug 24, 2026 | 1,526.00 | 1,550.00 | 1,517.00 | 1,532.00 | 1,532.00 | 0.66% | 191,300 |
| Aug 21, 2026 | 1,508.00 | 1,523.00 | 1,493.00 | 1,522.00 | 1,522.00 | 0.59% | 268,600 |
| Aug 20, 2026 | 1,500.00 | 1,519.00 | 1,473.00 | 1,513.00 | 1,513.00 | 2.37% | 317,800 |
| Aug 19, 2026 | 1,525.00 | 1,525.00 | 1,476.00 | 1,478.00 | 1,478.00 | -5.13% | 387,700 |
| Aug 18, 2026 | 1,595.00 | 1,618.00 | 1,553.00 | 1,558.00 | 1,558.00 | -1.02% | 399,300 |
| Aug 17, 2026 | 1,568.00 | 1,582.00 | 1,553.00 | 1,574.00 | 1,574.00 | 0.13% | 190,600 |
| Aug 14, 2026 | 1,572.00 | 1,585.00 | 1,565.00 | 1,572.00 | 1,572.00 | 0.83% | 180,900 |
| Aug 13, 2026 | 1,560.00 | 1,566.00 | 1,545.00 | 1,559.00 | 1,559.00 | 1.17% | 228,800 |
| Aug 12, 2026 | 1,517.00 | 1,548.00 | 1,512.00 | 1,541.00 | 1,541.00 | 1.78% | 247,700 |
| Aug 10, 2026 | 1,505.00 | 1,516.00 | 1,488.00 | 1,514.00 | 1,514.00 | 1.88% | 221,700 |
| Aug 7, 2026 | 1,506.00 | 1,511.00 | 1,467.00 | 1,486.00 | 1,486.00 | -1.91% | 356,700 |
| Aug 6, 2026 | 1,531.00 | 1,546.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.98% | 306,800 |
| Aug 5, 2026 | 1,530.00 | 1,558.00 | 1,452.00 | 1,530.00 | 1,530.00 | -4.91% | 682,500 |
| Aug 4, 2026 | 1,555.00 | 1,623.00 | 1,555.00 | 1,609.00 | 1,609.00 | 5.72% | 519,300 |
| Aug 3, 2026 | 1,500.00 | 1,533.00 | 1,468.00 | 1,522.00 | 1,522.00 | 1.60% | 291,100 |
| Jul 31, 2026 | 1,499.00 | 1,525.00 | 1,473.00 | 1,498.00 | 1,498.00 | 2.32% | 281,800 |
| Jul 30, 2026 | 1,459.00 | 1,486.00 | 1,443.00 | 1,464.00 | 1,464.00 | 1.53% | 172,800 |
| Jul 29, 2026 | 1,490.00 | 1,493.00 | 1,419.00 | 1,442.00 | 1,442.00 | -2.44% | 273,600 |
| Jul 28, 2026 | 1,500.00 | 1,508.00 | 1,466.00 | 1,478.00 | 1,478.00 | -3.27% | 299,700 |
| Jul 27, 2026 | 1,522.00 | 1,530.00 | 1,494.00 | 1,528.00 | 1,528.00 | 1.33% | 179,000 |
| Jul 24, 2026 | 1,500.00 | 1,514.00 | 1,492.00 | 1,508.00 | 1,508.00 | -0.66% | 135,100 |
| Jul 23, 2026 | 1,526.00 | 1,533.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.66% | 101,100 |
| Jul 22, 2026 | 1,516.00 | 1,535.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.94% | 174,700 |
| Jul 21, 2026 | 1,475.00 | 1,505.00 | 1,466.00 | 1,494.00 | 1,494.00 | 2.33% | 154,100 |
| Jul 17, 2026 | 1,477.00 | 1,486.00 | 1,428.00 | 1,460.00 | 1,460.00 | -3.12% | 269,900 |
| Jul 16, 2026 | 1,501.00 | 1,515.00 | 1,493.00 | 1,507.00 | 1,507.00 | -0.72% | 139,200 |
| Jul 15, 2026 | 1,500.00 | 1,518.00 | 1,480.00 | 1,518.00 | 1,518.00 | 2.71% | 188,000 |
| Jul 14, 2026 | 1,458.00 | 1,484.00 | 1,452.00 | 1,478.00 | 1,478.00 | 1.72% | 172,000 |
| Jul 13, 2026 | 1,489.00 | 1,504.00 | 1,447.00 | 1,453.00 | 1,453.00 | -1.76% | 177,200 |
| Jul 10, 2026 | 1,499.00 | 1,511.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.27% | 136,300 |
| Jul 9, 2026 | 1,480.00 | 1,492.00 | 1,474.00 | 1,483.00 | 1,483.00 | 0.61% | 151,600 |