Osaki Electric Co., Ltd. (TYO:6644)
Japan · Delayed Price · Currency is JPY 1,702.00
+54.00 (3.28%)
May 26, 2026, 3:30 PM JST
Osaki Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,690.00 | 1,734.00 | 1,638.00 | 1,648.00 | - | -0.48% | 302,200 |
| 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 |
| Mar 31, 2026 | 1,670.00 | 1,724.00 | 1,645.00 | 1,670.00 | 1,670.00 | -6.70% | 375,200 |
| Mar 30, 2026 | 1,721.00 | 1,792.00 | 1,712.00 | 1,790.00 | 1,790.00 | -2.08% | 281,700 |
| Mar 27, 2026 | 1,821.00 | 1,875.00 | 1,806.00 | 1,860.00 | 1,828.00 | 0.76% | 302,400 |
| Mar 26, 2026 | 1,827.00 | 1,846.00 | 1,811.00 | 1,846.00 | 1,814.24 | 2.27% | 315,700 |
| Mar 25, 2026 | 1,762.00 | 1,809.00 | 1,749.00 | 1,805.00 | 1,773.95 | 6.05% | 219,700 |
| Mar 24, 2026 | 1,730.00 | 1,738.00 | 1,679.00 | 1,702.00 | 1,672.72 | 2.72% | 193,700 |
| Mar 23, 2026 | 1,688.00 | 1,702.00 | 1,625.00 | 1,657.00 | 1,628.49 | -6.07% | 300,100 |
| Mar 19, 2026 | 1,810.00 | 1,827.00 | 1,764.00 | 1,764.00 | 1,733.65 | -4.49% | 191,400 |
| Mar 18, 2026 | 1,804.00 | 1,853.00 | 1,804.00 | 1,847.00 | 1,815.22 | 2.73% | 166,800 |
| Mar 17, 2026 | 1,830.00 | 1,834.00 | 1,792.00 | 1,798.00 | 1,767.07 | - | 190,900 |
| Mar 16, 2026 | 1,750.00 | 1,823.00 | 1,749.00 | 1,798.00 | 1,767.07 | 1.70% | 220,500 |
| Mar 13, 2026 | 1,745.00 | 1,788.00 | 1,743.00 | 1,768.00 | 1,737.58 | - | 250,300 |
| Mar 12, 2026 | 1,801.00 | 1,810.00 | 1,739.00 | 1,768.00 | 1,737.58 | -3.28% | 302,900 |
| Mar 11, 2026 | 1,842.00 | 1,888.00 | 1,828.00 | 1,828.00 | 1,796.55 | 3.04% | 571,700 |
| Mar 10, 2026 | 1,649.00 | 1,783.00 | 1,640.00 | 1,774.00 | 1,743.48 | 13.07% | 718,300 |