Oki Electric Industry Co., Ltd. (TYO:6703)
Japan · Delayed Price · Currency is JPY 2,784.00
+67.00 (2.47%)
At close: Feb 16, 2026
Oki Electric Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 2,767.00 | 2,805.00 | 2,719.00 | 2,784.00 | 2,784.00 | 2.47% | 825,400 |
| Feb 13, 2026 | 2,724.00 | 2,744.00 | 2,634.00 | 2,717.00 | 2,717.00 | -2.34% | 1,054,100 |
| Feb 12, 2026 | 2,750.00 | 2,793.00 | 2,721.00 | 2,782.00 | 2,782.00 | 0.80% | 1,026,200 |
| Feb 10, 2026 | 2,691.00 | 2,777.00 | 2,685.00 | 2,760.00 | 2,760.00 | 5.95% | 1,454,400 |
| Feb 9, 2026 | 2,546.00 | 2,633.00 | 2,510.00 | 2,605.00 | 2,605.00 | 6.24% | 1,785,100 |
| Feb 6, 2026 | 2,295.00 | 2,452.00 | 2,228.00 | 2,452.00 | 2,452.00 | 9.22% | 1,813,400 |
| Feb 5, 2026 | 2,086.00 | 2,256.00 | 2,026.00 | 2,245.00 | 2,245.00 | 7.62% | 2,040,700 |
| Feb 4, 2026 | 2,096.00 | 2,131.00 | 2,078.00 | 2,086.00 | 2,086.00 | -1.04% | 468,900 |
| Feb 3, 2026 | 2,067.00 | 2,114.00 | 2,060.00 | 2,108.00 | 2,108.00 | 4.51% | 618,800 |
| Feb 2, 2026 | 2,068.00 | 2,090.00 | 2,017.00 | 2,017.00 | 2,017.00 | -1.08% | 465,400 |
| Jan 30, 2026 | 2,055.00 | 2,055.00 | 2,002.00 | 2,039.00 | 2,039.00 | -0.29% | 459,200 |
| Jan 29, 2026 | 1,990.00 | 2,056.00 | 1,958.00 | 2,045.00 | 2,045.00 | 3.07% | 620,900 |
| Jan 28, 2026 | 2,020.00 | 2,043.00 | 1,968.00 | 1,984.00 | 1,984.00 | -3.45% | 681,800 |
| Jan 27, 2026 | 2,037.00 | 2,055.00 | 2,004.00 | 2,055.00 | 2,055.00 | 0.10% | 560,500 |
| Jan 26, 2026 | 2,081.00 | 2,094.00 | 2,025.00 | 2,053.00 | 2,053.00 | -3.66% | 627,800 |
| Jan 23, 2026 | 2,128.00 | 2,158.00 | 2,117.00 | 2,131.00 | 2,131.00 | 0.14% | 533,400 |
| Jan 22, 2026 | 2,160.00 | 2,177.00 | 2,125.00 | 2,128.00 | 2,128.00 | -0.84% | 574,500 |
| Jan 21, 2026 | 2,122.00 | 2,190.00 | 2,120.00 | 2,146.00 | 2,146.00 | -1.56% | 390,300 |
| Jan 20, 2026 | 2,254.00 | 2,267.00 | 2,180.00 | 2,180.00 | 2,180.00 | -3.11% | 492,500 |
| Jan 19, 2026 | 2,219.00 | 2,275.00 | 2,200.00 | 2,250.00 | 2,250.00 | 2.55% | 625,700 |
| Jan 16, 2026 | 2,200.00 | 2,227.00 | 2,168.00 | 2,194.00 | 2,194.00 | -0.14% | 641,200 |
| Jan 15, 2026 | 2,190.00 | 2,230.00 | 2,182.00 | 2,197.00 | 2,197.00 | -0.63% | 584,400 |
| Jan 14, 2026 | 2,199.00 | 2,224.00 | 2,191.00 | 2,211.00 | 2,211.00 | 1.47% | 609,300 |
| Jan 13, 2026 | 2,178.00 | 2,216.00 | 2,150.00 | 2,179.00 | 2,179.00 | 2.30% | 864,500 |
| Jan 9, 2026 | 2,100.00 | 2,140.00 | 2,093.00 | 2,130.00 | 2,130.00 | 2.60% | 477,200 |
| Jan 8, 2026 | 2,073.00 | 2,146.00 | 2,073.00 | 2,076.00 | 2,076.00 | 0.14% | 770,300 |
| Jan 7, 2026 | 2,055.00 | 2,095.00 | 2,040.00 | 2,073.00 | 2,073.00 | 0.73% | 554,200 |
| Jan 6, 2026 | 2,065.00 | 2,070.00 | 2,045.00 | 2,058.00 | 2,058.00 | 0.59% | 419,600 |
| Jan 5, 2026 | 2,011.00 | 2,060.00 | 2,000.00 | 2,046.00 | 2,046.00 | 3.07% | 538,900 |
| Dec 30, 2025 | 2,002.00 | 2,025.00 | 1,985.00 | 1,985.00 | 1,985.00 | -2.22% | 261,300 |
| Dec 29, 2025 | 1,990.00 | 2,033.00 | 1,983.00 | 2,030.00 | 2,030.00 | 2.53% | 434,600 |
| Dec 26, 2025 | 1,985.00 | 2,005.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.30% | 428,600 |
| Dec 25, 2025 | 1,965.00 | 1,986.00 | 1,956.00 | 1,986.00 | 1,986.00 | 1.43% | 267,900 |
| Dec 24, 2025 | 1,953.00 | 1,967.00 | 1,948.00 | 1,958.00 | 1,958.00 | 0.72% | 347,200 |
| Dec 23, 2025 | 1,922.00 | 1,944.00 | 1,919.00 | 1,944.00 | 1,944.00 | 0.62% | 282,200 |
| Dec 22, 2025 | 1,910.00 | 1,949.00 | 1,897.00 | 1,932.00 | 1,932.00 | 2.22% | 554,600 |
| Dec 19, 2025 | 1,860.00 | 1,898.00 | 1,853.00 | 1,890.00 | 1,890.00 | 3.73% | 642,600 |
| Dec 18, 2025 | 1,828.00 | 1,862.00 | 1,820.00 | 1,822.00 | 1,822.00 | -3.19% | 530,500 |
| Dec 17, 2025 | 1,870.00 | 1,901.00 | 1,840.00 | 1,882.00 | 1,882.00 | 1.24% | 355,100 |
| Dec 16, 2025 | 1,895.00 | 1,901.00 | 1,857.00 | 1,859.00 | 1,859.00 | -2.77% | 494,200 |
| Dec 15, 2025 | 1,895.00 | 1,918.00 | 1,888.00 | 1,912.00 | 1,912.00 | -0.31% | 178,800 |
| Dec 12, 2025 | 1,906.00 | 1,922.00 | 1,899.00 | 1,918.00 | 1,918.00 | 2.90% | 355,300 |
| Dec 11, 2025 | 1,900.00 | 1,914.00 | 1,850.00 | 1,864.00 | 1,864.00 | -2.00% | 384,900 |
| Dec 10, 2025 | 1,948.00 | 1,954.00 | 1,892.00 | 1,902.00 | 1,902.00 | -2.46% | 386,700 |
| Dec 9, 2025 | 1,950.00 | 1,952.00 | 1,928.00 | 1,950.00 | 1,950.00 | 0.46% | 323,600 |
| Dec 8, 2025 | 1,897.00 | 1,941.00 | 1,896.00 | 1,941.00 | 1,941.00 | 3.69% | 477,400 |
| Dec 5, 2025 | 1,859.00 | 1,878.00 | 1,853.00 | 1,872.00 | 1,872.00 | - | 274,900 |
| Dec 4, 2025 | 1,882.00 | 1,894.00 | 1,864.00 | 1,872.00 | 1,872.00 | -1.06% | 422,300 |
| Dec 3, 2025 | 1,881.00 | 1,910.00 | 1,880.00 | 1,892.00 | 1,892.00 | 0.75% | 339,300 |
| Dec 2, 2025 | 1,909.00 | 1,931.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.58% | 387,900 |