Oki Electric Industry Co., Ltd. (TYO:6703)
Japan · Delayed Price · Currency is JPY 2,750.00
-26.00 (-0.94%)
Jul 31, 2026, 3:30 PM JST
Oki Electric Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,859.00 | 2,925.00 | 2,705.00 | 2,750.00 | 2,750.00 | -0.94% | 2,174,100 |
| Jul 30, 2026 | 2,926.00 | 3,105.00 | 2,654.00 | 2,776.00 | 2,776.00 | -6.72% | 2,090,000 |
| Jul 29, 2026 | 3,225.00 | 3,225.00 | 2,951.00 | 2,976.00 | 2,976.00 | -9.13% | 1,261,300 |
| Jul 28, 2026 | 3,395.00 | 3,405.00 | 3,240.00 | 3,275.00 | 3,275.00 | -3.68% | 692,200 |
| Jul 27, 2026 | 3,360.00 | 3,425.00 | 3,280.00 | 3,400.00 | 3,400.00 | 1.49% | 558,000 |
| Jul 24, 2026 | 3,305.00 | 3,380.00 | 3,275.00 | 3,350.00 | 3,350.00 | - | 613,000 |
| Jul 23, 2026 | 3,300.00 | 3,380.00 | 3,280.00 | 3,350.00 | 3,350.00 | 1.67% | 424,700 |
| Jul 22, 2026 | 3,360.00 | 3,415.00 | 3,275.00 | 3,295.00 | 3,295.00 | 0.46% | 654,600 |
| Jul 21, 2026 | 3,130.00 | 3,325.00 | 3,100.00 | 3,280.00 | 3,280.00 | 7.19% | 753,000 |
| Jul 17, 2026 | 3,270.00 | 3,290.00 | 2,986.00 | 3,060.00 | 3,060.00 | -7.83% | 871,000 |
| Jul 16, 2026 | 3,280.00 | 3,420.00 | 3,260.00 | 3,320.00 | 3,320.00 | 1.53% | 1,017,600 |
| Jul 15, 2026 | 3,260.00 | 3,360.00 | 3,240.00 | 3,270.00 | 3,270.00 | -0.15% | 437,600 |
| Jul 14, 2026 | 3,260.00 | 3,315.00 | 3,215.00 | 3,275.00 | 3,275.00 | 0.77% | 330,800 |
| Jul 13, 2026 | 3,390.00 | 3,425.00 | 3,230.00 | 3,250.00 | 3,250.00 | -3.70% | 468,400 |
| Jul 10, 2026 | 3,560.00 | 3,600.00 | 3,360.00 | 3,375.00 | 3,375.00 | -3.71% | 535,700 |
| Jul 9, 2026 | 3,495.00 | 3,570.00 | 3,440.00 | 3,505.00 | 3,505.00 | - | 493,400 |
| Jul 8, 2026 | 3,510.00 | 3,630.00 | 3,480.00 | 3,505.00 | 3,505.00 | -3.18% | 888,000 |
| Jul 7, 2026 | 3,550.00 | 3,780.00 | 3,550.00 | 3,620.00 | 3,620.00 | 1.97% | 686,800 |
| Jul 6, 2026 | 3,505.00 | 3,630.00 | 3,500.00 | 3,550.00 | 3,550.00 | 3.65% | 539,400 |
| Jul 3, 2026 | 3,345.00 | 3,465.00 | 3,300.00 | 3,425.00 | 3,425.00 | 0.29% | 388,600 |
| Jul 2, 2026 | 3,360.00 | 3,470.00 | 3,305.00 | 3,415.00 | 3,415.00 | 0.59% | 653,400 |
| Jul 1, 2026 | 3,565.00 | 3,605.00 | 3,375.00 | 3,395.00 | 3,395.00 | -2.86% | 646,200 |
| Jun 30, 2026 | 3,780.00 | 3,790.00 | 3,440.00 | 3,495.00 | 3,495.00 | -7.17% | 1,035,700 |
| Jun 29, 2026 | 3,685.00 | 3,820.00 | 3,645.00 | 3,765.00 | 3,765.00 | 1.76% | 789,500 |
| Jun 26, 2026 | 3,740.00 | 3,835.00 | 3,650.00 | 3,700.00 | 3,700.00 | -4.02% | 1,077,700 |
| Jun 25, 2026 | 3,700.00 | 3,970.00 | 3,620.00 | 3,855.00 | 3,855.00 | 9.99% | 1,826,100 |
| Jun 24, 2026 | 3,350.00 | 3,630.00 | 3,350.00 | 3,505.00 | 3,505.00 | 3.09% | 1,436,600 |
| Jun 23, 2026 | 3,400.00 | 3,450.00 | 3,330.00 | 3,400.00 | 3,400.00 | 0.29% | 632,100 |
| Jun 22, 2026 | 3,300.00 | 3,460.00 | 3,275.00 | 3,390.00 | 3,390.00 | 6.27% | 623,800 |
| Jun 19, 2026 | 3,180.00 | 3,190.00 | 3,100.00 | 3,190.00 | 3,190.00 | 1.59% | 731,700 |
| Jun 18, 2026 | 3,105.00 | 3,190.00 | 3,100.00 | 3,140.00 | 3,140.00 | 1.62% | 375,500 |
| Jun 17, 2026 | 3,020.00 | 3,095.00 | 3,015.00 | 3,090.00 | 3,090.00 | 1.48% | 307,000 |
| Jun 16, 2026 | 3,075.00 | 3,075.00 | 3,015.00 | 3,045.00 | 3,045.00 | -0.33% | 354,900 |
| Jun 15, 2026 | 3,040.00 | 3,105.00 | 3,030.00 | 3,055.00 | 3,055.00 | 2.79% | 525,000 |
| Jun 12, 2026 | 2,982.00 | 3,015.00 | 2,913.00 | 2,972.00 | 2,972.00 | 1.50% | 650,500 |
| Jun 11, 2026 | 2,839.00 | 2,943.00 | 2,793.00 | 2,928.00 | 2,928.00 | -0.75% | 512,900 |
| Jun 10, 2026 | 3,080.00 | 3,085.00 | 2,940.00 | 2,950.00 | 2,950.00 | -7.96% | 872,400 |
| Jun 9, 2026 | 3,230.00 | 3,285.00 | 3,150.00 | 3,205.00 | 3,205.00 | 0.47% | 445,900 |
| Jun 8, 2026 | 3,180.00 | 3,260.00 | 3,140.00 | 3,190.00 | 3,190.00 | -5.20% | 589,900 |
| Jun 5, 2026 | 3,360.00 | 3,425.00 | 3,290.00 | 3,365.00 | 3,365.00 | -1.75% | 510,800 |
| Jun 4, 2026 | 3,395.00 | 3,535.00 | 3,370.00 | 3,425.00 | 3,425.00 | -1.15% | 468,200 |
| Jun 3, 2026 | 3,485.00 | 3,620.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.43% | 594,000 |
| Jun 2, 2026 | 3,430.00 | 3,505.00 | 3,365.00 | 3,450.00 | 3,450.00 | -0.58% | 1,080,500 |
| Jun 1, 2026 | 3,560.00 | 3,645.00 | 3,470.00 | 3,470.00 | 3,470.00 | -2.12% | 784,100 |
| May 29, 2026 | 3,690.00 | 3,725.00 | 3,535.00 | 3,545.00 | 3,545.00 | 1.58% | 1,406,800 |
| May 28, 2026 | 3,240.00 | 3,525.00 | 3,240.00 | 3,490.00 | 3,490.00 | 10.09% | 1,352,900 |
| May 27, 2026 | 3,300.00 | 3,385.00 | 3,165.00 | 3,170.00 | 3,170.00 | -2.16% | 622,800 |
| May 26, 2026 | 3,115.00 | 3,295.00 | 3,035.00 | 3,240.00 | 3,240.00 | 5.54% | 693,100 |
| May 25, 2026 | 3,145.00 | 3,245.00 | 3,070.00 | 3,070.00 | 3,070.00 | -0.16% | 591,700 |
| May 22, 2026 | 3,020.00 | 3,160.00 | 3,000.00 | 3,075.00 | 3,075.00 | 3.57% | 650,400 |