Osaki Electric Co., Ltd. (TYO:6644)
Japan · Delayed Price · Currency is JPY 1,565.00
+15.00 (0.97%)
Aug 27, 2026, 3:30 PM JST
Osaki Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |