Odawara Auto-Machine Mfg. Co., Ltd. (TYO:7314)
Japan · Delayed Price · Currency is JPY 1,280.00
+7.00 (0.55%)
Jul 31, 2026, 1:03 PM JST
Odawara Auto-Machine Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,270.00 | 1,281.00 | 1,270.00 | 1,273.00 | 1,273.00 | 0.16% | 1,900 |
| Jul 29, 2026 | 1,251.00 | 1,271.00 | 1,251.00 | 1,271.00 | 1,271.00 | 1.60% | 1,400 |
| Jul 28, 2026 | 1,243.00 | 1,251.00 | 1,228.00 | 1,251.00 | 1,251.00 | 0.08% | 2,600 |
| Jul 27, 2026 | 1,241.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.16% | 1,100 |
| Jul 24, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.81% | 2,200 |
| Jul 23, 2026 | 1,242.00 | 1,242.00 | 1,237.00 | 1,238.00 | 1,238.00 | -2.67% | 500 |
| Jul 22, 2026 | 1,225.00 | 1,272.00 | 1,222.00 | 1,272.00 | 1,272.00 | 4.78% | 4,000 |
| Jul 21, 2026 | 1,225.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.65% | 1,100 |
| Jul 17, 2026 | 1,227.00 | 1,227.00 | 1,194.00 | 1,222.00 | 1,222.00 | 0.99% | 5,300 |
| Jul 16, 2026 | 1,227.00 | 1,236.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.65% | 7,100 |
| Jul 15, 2026 | 1,228.00 | 1,243.00 | 1,228.00 | 1,243.00 | 1,243.00 | -0.40% | 5,000 |
| Jul 14, 2026 | 1,255.00 | 1,255.00 | 1,226.00 | 1,248.00 | 1,248.00 | -2.27% | 5,700 |
| Jul 13, 2026 | 1,281.00 | 1,295.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.92% | 8,000 |
| Jul 10, 2026 | 1,351.00 | 1,381.00 | 1,295.00 | 1,302.00 | 1,302.00 | -13.20% | 59,300 |
| Jul 9, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 25.00% | 26,100 |
| Jul 8, 2026 | 1,196.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 600 |
| Jul 7, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.67% | 1,800 |
| Jul 6, 2026 | 1,199.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,192.00 | -0.58% | 1,300 |
| Jul 3, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,199.00 | 1,199.00 | -0.08% | 2,100 |
| Jul 2, 2026 | 1,184.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,200.00 | 2.13% | 2,600 |
| Jul 1, 2026 | 1,175.00 | 1,182.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.34% | 1,300 |
| Jun 30, 2026 | 1,175.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.43% | 500 |
| Jun 29, 2026 | 1,163.00 | 1,180.00 | 1,163.00 | 1,166.00 | 1,166.00 | 0.43% | 1,300 |
| Jun 26, 2026 | 1,176.00 | 1,179.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.77% | 1,800 |
| Jun 25, 2026 | 1,179.00 | 1,179.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.68% | 1,000 |
| Jun 24, 2026 | 1,178.00 | 1,180.00 | 1,162.00 | 1,178.00 | 1,178.00 | -0.17% | 2,600 |
| Jun 23, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.46% | 700 |
| Jun 22, 2026 | 1,169.00 | 1,176.00 | 1,163.00 | 1,163.00 | 1,163.00 | -1.44% | 1,100 |
| Jun 19, 2026 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.29% | 700 |
| Jun 18, 2026 | 1,166.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.17% | 2,200 |
| Jun 17, 2026 | 1,176.00 | 1,183.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.10% | 6,400 |
| Jun 16, 2026 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.72% | 1,400 |
| Jun 15, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.61% | 900 |
| Jun 12, 2026 | 1,160.00 | 1,173.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.96% | 600 |
| Jun 11, 2026 | 1,177.00 | 1,177.00 | 1,176.00 | 1,176.00 | 1,176.00 | 2.08% | 400 |
| Jun 10, 2026 | 1,152.00 | 1,170.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.95% | 900 |
| Jun 9, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.13% | 300 |
| Jun 8, 2026 | 1,155.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 800 |
| Jun 5, 2026 | 1,150.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 1.14% | 1,900 |
| Jun 4, 2026 | 1,133.00 | 1,145.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.88% | 600 |
| Jun 3, 2026 | 1,136.00 | 1,145.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.96% | 2,200 |
| Jun 2, 2026 | 1,133.00 | 1,144.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.09% | 1,600 |
| Jun 1, 2026 | 1,142.00 | 1,142.00 | 1,131.00 | 1,142.00 | 1,142.00 | - | 1,500 |
| May 29, 2026 | 1,145.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.26% | 600 |
| May 28, 2026 | 1,131.00 | 1,146.00 | 1,131.00 | 1,145.00 | 1,145.00 | 1.24% | 1,100 |
| May 27, 2026 | 1,142.00 | 1,148.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.96% | 2,300 |
| May 26, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.17% | 300 |
| May 25, 2026 | 1,145.00 | 1,150.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.09% | 1,200 |
| May 22, 2026 | 1,153.00 | 1,153.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.26% | 1,000 |
| May 21, 2026 | 1,150.00 | 1,169.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.17% | 1,600 |