Odawara Auto-Machine Mfg. Co., Ltd. (TYO:7314)
Japan · Delayed Price · Currency is JPY 1,301.00
+15.00 (1.17%)
Aug 20, 2026, 3:30 PM JST
Odawara Auto-Machine Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,286.00 | 1,310.00 | 1,286.00 | 1,310.00 | - | 1.87% | 200 |
| Aug 19, 2026 | 1,310.00 | 1,310.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.83% | 300 |
| Aug 18, 2026 | 1,302.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.30% | 1,000 |
| Aug 17, 2026 | 1,311.00 | 1,314.00 | 1,305.00 | 1,314.00 | 1,314.00 | 0.69% | 2,400 |
| Aug 14, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.54% | 2,000 |
| Aug 13, 2026 | 1,300.00 | 1,302.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.15% | 900 |
| Aug 12, 2026 | 1,295.00 | 1,302.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.08% | 2,900 |
| Aug 10, 2026 | 1,285.00 | 1,298.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.94% | 800 |
| Aug 7, 2026 | 1,290.00 | 1,317.00 | 1,282.00 | 1,283.00 | 1,283.00 | 0.16% | 4,600 |
| Aug 6, 2026 | 1,295.00 | 1,295.00 | 1,278.00 | 1,281.00 | 1,281.00 | -0.62% | 700 |
| Aug 5, 2026 | 1,286.00 | 1,290.00 | 1,286.00 | 1,289.00 | 1,289.00 | 0.23% | 800 |
| Aug 4, 2026 | 1,273.00 | 1,300.00 | 1,273.00 | 1,286.00 | 1,286.00 | -0.23% | 1,100 |
| Aug 3, 2026 | 1,280.00 | 1,300.00 | 1,276.00 | 1,289.00 | 1,289.00 | 0.86% | 1,800 |
| Jul 31, 2026 | 1,272.00 | 1,286.00 | 1,272.00 | 1,278.00 | 1,278.00 | 0.39% | 2,200 |
| 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 |