Osaki Electric Co., Ltd. (TYO:6644)
Japan · Delayed Price · Currency is JPY 1,508.00
-10.00 (-0.66%)
Jul 24, 2026, 3:30 PM JST
Osaki Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,494.00 | 1,506.00 | 1,474.00 | 1,474.00 | 1,474.00 | -2.19% | 226,900 |
| Jul 7, 2026 | 1,533.00 | 1,573.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.37% | 196,200 |
| Jul 6, 2026 | 1,521.00 | 1,549.00 | 1,517.00 | 1,528.00 | 1,528.00 | 0.99% | 153,500 |
| Jul 3, 2026 | 1,475.00 | 1,513.00 | 1,469.00 | 1,513.00 | 1,513.00 | 1.54% | 181,100 |
| Jul 2, 2026 | 1,495.00 | 1,519.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.52% | 184,700 |
| Jul 1, 2026 | 1,500.00 | 1,527.00 | 1,495.00 | 1,513.00 | 1,513.00 | 1.82% | 213,700 |
| Jun 30, 2026 | 1,506.00 | 1,516.00 | 1,486.00 | 1,486.00 | 1,486.00 | -1.20% | 218,600 |
| Jun 29, 2026 | 1,515.00 | 1,545.00 | 1,481.00 | 1,504.00 | 1,504.00 | 3.37% | 308,400 |
| Jun 26, 2026 | 1,457.00 | 1,488.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.55% | 124,300 |
| Jun 25, 2026 | 1,504.00 | 1,504.00 | 1,463.00 | 1,463.00 | 1,463.00 | -1.28% | 151,800 |
| Jun 24, 2026 | 1,508.00 | 1,524.00 | 1,459.00 | 1,482.00 | 1,482.00 | -2.11% | 147,900 |
| Jun 23, 2026 | 1,558.00 | 1,558.00 | 1,513.00 | 1,514.00 | 1,514.00 | -1.82% | 215,400 |
| Jun 22, 2026 | 1,530.00 | 1,559.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.65% | 182,300 |
| Jun 19, 2026 | 1,504.00 | 1,544.00 | 1,504.00 | 1,532.00 | 1,532.00 | 3.79% | 326,900 |
| Jun 18, 2026 | 1,478.00 | 1,497.00 | 1,473.00 | 1,476.00 | 1,476.00 | 0.89% | 190,400 |
| Jun 17, 2026 | 1,456.00 | 1,486.00 | 1,447.00 | 1,463.00 | 1,463.00 | 0.21% | 195,200 |
| Jun 16, 2026 | 1,460.00 | 1,479.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.14% | 159,400 |
| Jun 15, 2026 | 1,432.00 | 1,469.00 | 1,432.00 | 1,458.00 | 1,458.00 | 3.99% | 389,900 |
| 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 |