Odawara Auto-Machine Mfg. Co., Ltd. (TYO:7314)
Japan · Delayed Price · Currency is JPY 1,159.00
+29.00 (2.57%)
At close: Mar 27, 2026
Odawara Auto-Machine Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,130.00 | 1,162.00 | 1,130.00 | 1,134.00 | - | 0.35% | 1,200 |
| Mar 26, 2026 | 1,149.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.75% | 2,200 |
| Mar 25, 2026 | 1,144.00 | 1,162.00 | 1,141.00 | 1,162.00 | 1,162.00 | 1.48% | 1,700 |
| Mar 24, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.46% | 1,600 |
| Mar 23, 2026 | 1,142.00 | 1,162.00 | 1,120.00 | 1,162.00 | 1,162.00 | 1.75% | 4,500 |
| Mar 19, 2026 | 1,148.00 | 1,148.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.52% | 1,800 |
| Mar 18, 2026 | 1,150.00 | 1,152.00 | 1,146.00 | 1,148.00 | 1,148.00 | 0.44% | 1,400 |
| Mar 17, 2026 | 1,142.00 | 1,143.00 | 1,142.00 | 1,143.00 | 1,143.00 | 0.18% | 400 |
| Mar 16, 2026 | 1,144.00 | 1,164.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.04% | 1,500 |
| Mar 13, 2026 | 1,138.00 | 1,153.00 | 1,138.00 | 1,153.00 | 1,153.00 | 1.32% | 1,000 |
| Mar 12, 2026 | 1,139.00 | 1,147.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.26% | 1,500 |
| Mar 11, 2026 | 1,146.00 | 1,149.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.09% | 1,500 |
| Mar 10, 2026 | 1,140.00 | 1,142.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.53% | 3,400 |
| Mar 9, 2026 | 1,141.00 | 1,149.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.53% | 5,000 |
| Mar 6, 2026 | 1,142.00 | 1,146.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 1,600 |
| Mar 5, 2026 | 1,153.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.04% | 5,600 |
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.52% | 3,500 |
| Mar 3, 2026 | 1,161.00 | 1,164.00 | 1,156.00 | 1,160.00 | 1,160.00 | -0.68% | 5,100 |
| Mar 2, 2026 | 1,175.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.27% | 2,100 |
| Feb 27, 2026 | 1,172.00 | 1,183.00 | 1,166.00 | 1,183.00 | 1,183.00 | 1.20% | 1,700 |
| Feb 26, 2026 | 1,174.00 | 1,175.00 | 1,168.00 | 1,169.00 | 1,169.00 | - | 1,300 |
| Feb 25, 2026 | 1,172.00 | 1,174.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.34% | 1,200 |
| Feb 24, 2026 | 1,168.00 | 1,173.00 | 1,168.00 | 1,173.00 | 1,173.00 | 0.43% | 2,800 |
| Feb 20, 2026 | 1,170.00 | 1,170.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.17% | 1,300 |
| Feb 19, 2026 | 1,178.00 | 1,186.00 | 1,166.00 | 1,166.00 | 1,166.00 | - | 2,700 |
| Feb 18, 2026 | 1,176.00 | 1,176.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.09% | 1,200 |
| Feb 17, 2026 | 1,165.00 | 1,170.00 | 1,163.00 | 1,165.00 | 1,165.00 | - | 2,400 |
| Feb 16, 2026 | 1,161.00 | 1,174.00 | 1,160.00 | 1,165.00 | 1,165.00 | -3.56% | 6,900 |
| Feb 13, 2026 | 1,173.00 | 1,208.00 | 1,169.00 | 1,208.00 | 1,208.00 | 3.51% | 5,700 |
| Feb 12, 2026 | 1,166.00 | 1,170.00 | 1,166.00 | 1,167.00 | 1,167.00 | 0.17% | 1,400 |
| Feb 10, 2026 | 1,169.00 | 1,169.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.17% | 2,300 |
| Feb 9, 2026 | 1,168.00 | 1,172.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.09% | 3,000 |
| Feb 6, 2026 | 1,167.00 | 1,170.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.09% | 1,800 |
| Feb 5, 2026 | 1,163.00 | 1,167.00 | 1,161.00 | 1,167.00 | 1,167.00 | 0.52% | 1,600 |
| Feb 4, 2026 | 1,160.00 | 1,164.00 | 1,159.00 | 1,161.00 | 1,161.00 | - | 1,500 |
| Feb 3, 2026 | 1,163.00 | 1,164.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.09% | 2,000 |
| Feb 2, 2026 | 1,167.00 | 1,168.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.17% | 1,800 |
| Jan 30, 2026 | 1,162.00 | 1,164.00 | 1,160.00 | 1,162.00 | 1,162.00 | - | 1,900 |
| Jan 29, 2026 | 1,164.00 | 1,168.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.09% | 2,300 |
| Jan 28, 2026 | 1,168.00 | 1,169.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.43% | 3,100 |
| Jan 27, 2026 | 1,166.00 | 1,168.00 | 1,164.00 | 1,168.00 | 1,168.00 | 0.17% | 2,400 |
| Jan 26, 2026 | 1,166.00 | 1,170.00 | 1,165.00 | 1,166.00 | 1,166.00 | - | 2,900 |
| Jan 23, 2026 | 1,170.00 | 1,171.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.34% | 4,700 |
| Jan 22, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.34% | 1,200 |
| Jan 21, 2026 | 1,171.00 | 1,171.00 | 1,164.00 | 1,166.00 | 1,166.00 | - | 4,000 |
| Jan 20, 2026 | 1,161.00 | 1,170.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.60% | 4,900 |
| Jan 19, 2026 | 1,156.00 | 1,159.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.52% | 3,800 |
| Jan 16, 2026 | 1,153.00 | 1,157.00 | 1,152.00 | 1,153.00 | 1,153.00 | - | 5,100 |
| Jan 15, 2026 | 1,154.00 | 1,155.00 | 1,152.00 | 1,153.00 | 1,153.00 | 0.09% | 3,600 |
| Jan 14, 2026 | 1,156.00 | 1,156.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 2,500 |