Oki Electric Industry Co., Ltd. (TYO:6703)
Japan · Delayed Price · Currency is JPY 1,674.00
+4.00 (0.24%)
Sep 18, 2025, 3:30 PM JST
Oki Electric Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,696.00 | 1,696.00 | 1,661.00 | 1,670.00 | 1,670.00 | -1.53% | 355,800 |
| Sep 16, 2025 | 1,701.00 | 1,719.00 | 1,684.00 | 1,696.00 | 1,696.00 | -0.76% | 467,500 |
| Sep 12, 2025 | 1,780.00 | 1,784.00 | 1,699.00 | 1,709.00 | 1,709.00 | -0.29% | 823,300 |
| Sep 11, 2025 | 1,763.00 | 1,764.00 | 1,689.00 | 1,714.00 | 1,714.00 | -2.00% | 637,000 |
| Sep 10, 2025 | 1,722.00 | 1,755.00 | 1,706.00 | 1,749.00 | 1,749.00 | 1.63% | 984,200 |
| Sep 9, 2025 | 1,688.00 | 1,736.00 | 1,683.00 | 1,721.00 | 1,721.00 | 2.08% | 1,211,100 |
| Sep 8, 2025 | 1,615.00 | 1,686.00 | 1,609.00 | 1,686.00 | 1,686.00 | 6.37% | 1,107,400 |
| Sep 5, 2025 | 1,542.00 | 1,589.00 | 1,540.00 | 1,585.00 | 1,585.00 | 2.26% | 624,100 |
| Sep 4, 2025 | 1,535.00 | 1,554.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.51% | 501,400 |
| Sep 3, 2025 | 1,540.00 | 1,549.00 | 1,519.00 | 1,527.00 | 1,527.00 | -0.84% | 666,100 |
| Sep 2, 2025 | 1,529.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.72% | 281,800 |
| Sep 1, 2025 | 1,527.00 | 1,536.00 | 1,509.00 | 1,529.00 | 1,529.00 | -1.04% | 449,000 |
| Aug 29, 2025 | 1,545.00 | 1,562.00 | 1,538.00 | 1,545.00 | 1,545.00 | -0.71% | 299,800 |
| Aug 28, 2025 | 1,543.00 | 1,560.00 | 1,533.00 | 1,556.00 | 1,556.00 | 0.26% | 388,100 |
| Aug 27, 2025 | 1,571.00 | 1,575.00 | 1,541.00 | 1,552.00 | 1,552.00 | -0.70% | 515,900 |
| Aug 26, 2025 | 1,619.00 | 1,619.00 | 1,550.00 | 1,563.00 | 1,563.00 | -3.93% | 1,026,500 |
| Aug 25, 2025 | 1,608.00 | 1,649.00 | 1,597.00 | 1,627.00 | 1,627.00 | 2.39% | 515,000 |
| Aug 22, 2025 | 1,580.00 | 1,594.00 | 1,567.00 | 1,589.00 | 1,589.00 | 0.76% | 253,000 |
| Aug 21, 2025 | 1,570.00 | 1,588.00 | 1,556.00 | 1,577.00 | 1,577.00 | -1.07% | 485,000 |
| Aug 20, 2025 | 1,620.00 | 1,625.00 | 1,585.00 | 1,594.00 | 1,594.00 | -3.80% | 705,200 |
| Aug 19, 2025 | 1,630.00 | 1,665.00 | 1,625.00 | 1,657.00 | 1,657.00 | 2.22% | 761,300 |
| Aug 18, 2025 | 1,610.00 | 1,622.00 | 1,599.00 | 1,621.00 | 1,621.00 | 1.82% | 524,300 |
| Aug 15, 2025 | 1,622.00 | 1,622.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.45% | 544,900 |
| Aug 14, 2025 | 1,620.00 | 1,635.00 | 1,606.00 | 1,632.00 | 1,632.00 | -0.49% | 650,600 |
| Aug 13, 2025 | 1,605.00 | 1,645.00 | 1,601.00 | 1,640.00 | 1,640.00 | 2.69% | 742,900 |
| Aug 12, 2025 | 1,640.00 | 1,645.00 | 1,569.00 | 1,597.00 | 1,597.00 | -2.08% | 2,346,900 |
| Aug 8, 2025 | 1,606.00 | 1,643.00 | 1,577.00 | 1,631.00 | 1,631.00 | 0.62% | 754,300 |
| Aug 7, 2025 | 1,621.00 | 1,641.00 | 1,601.00 | 1,621.00 | 1,621.00 | 1.19% | 953,500 |
| Aug 6, 2025 | 1,602.00 | 1,636.00 | 1,455.00 | 1,602.00 | 1,602.00 | -1.05% | 2,651,400 |
| Aug 5, 2025 | 1,587.00 | 1,629.00 | 1,570.00 | 1,619.00 | 1,619.00 | 2.99% | 964,400 |
| Aug 4, 2025 | 1,554.00 | 1,583.00 | 1,551.00 | 1,572.00 | 1,572.00 | -1.38% | 524,200 |
| Aug 1, 2025 | 1,577.00 | 1,599.00 | 1,570.00 | 1,594.00 | 1,594.00 | 0.89% | 466,500 |
| Jul 31, 2025 | 1,550.00 | 1,580.00 | 1,541.00 | 1,580.00 | 1,580.00 | 0.89% | 600,200 |
| Jul 30, 2025 | 1,550.00 | 1,567.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.71% | 470,100 |
| Jul 29, 2025 | 1,551.00 | 1,560.00 | 1,536.00 | 1,555.00 | 1,555.00 | -0.06% | 455,900 |
| Jul 28, 2025 | 1,576.00 | 1,583.00 | 1,552.00 | 1,556.00 | 1,556.00 | -1.46% | 567,600 |
| Jul 25, 2025 | 1,548.00 | 1,594.00 | 1,542.00 | 1,579.00 | 1,579.00 | 1.74% | 666,400 |
| Jul 24, 2025 | 1,570.00 | 1,571.00 | 1,548.00 | 1,552.00 | 1,552.00 | -0.39% | 626,200 |
| Jul 23, 2025 | 1,561.00 | 1,587.00 | 1,550.00 | 1,558.00 | 1,558.00 | 0.65% | 651,900 |
| Jul 22, 2025 | 1,550.00 | 1,567.00 | 1,531.00 | 1,548.00 | 1,548.00 | 0.52% | 454,400 |
| Jul 18, 2025 | 1,565.00 | 1,566.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.58% | 452,100 |
| Jul 17, 2025 | 1,548.00 | 1,565.00 | 1,540.00 | 1,549.00 | 1,549.00 | -0.39% | 530,800 |
| Jul 16, 2025 | 1,589.00 | 1,593.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.08% | 474,400 |
| Jul 15, 2025 | 1,580.00 | 1,594.00 | 1,568.00 | 1,588.00 | 1,588.00 | 0.06% | 414,300 |
| Jul 14, 2025 | 1,588.00 | 1,593.00 | 1,569.00 | 1,587.00 | 1,587.00 | -0.13% | 503,400 |
| Jul 11, 2025 | 1,618.00 | 1,629.00 | 1,587.00 | 1,589.00 | 1,589.00 | -0.50% | 694,100 |
| Jul 10, 2025 | 1,607.00 | 1,614.00 | 1,585.00 | 1,597.00 | 1,597.00 | 0.44% | 542,500 |
| Jul 9, 2025 | 1,599.00 | 1,609.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.13% | 558,300 |
| Jul 8, 2025 | 1,555.00 | 1,610.00 | 1,552.00 | 1,588.00 | 1,588.00 | 3.79% | 1,009,900 |
| Jul 7, 2025 | 1,546.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.78% | 605,200 |