Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 949.00
-14.00 (-1.45%)
Sep 18, 2025, 3:30 PM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 958.00 | 965.00 | 954.00 | 963.00 | 963.00 | 0.31% | 38,600 |
| Sep 16, 2025 | 956.00 | 964.00 | 951.00 | 960.00 | 960.00 | 0.42% | 31,400 |
| Sep 12, 2025 | 955.00 | 960.00 | 950.00 | 956.00 | 956.00 | 0.42% | 65,500 |
| Sep 11, 2025 | 961.00 | 966.00 | 952.00 | 952.00 | 952.00 | -0.94% | 58,400 |
| Sep 10, 2025 | 970.00 | 970.00 | 955.00 | 961.00 | 961.00 | -0.52% | 48,500 |
| Sep 9, 2025 | 977.00 | 980.00 | 959.00 | 966.00 | 966.00 | -0.51% | 54,800 |
| Sep 8, 2025 | 961.00 | 972.00 | 960.00 | 971.00 | 971.00 | 1.04% | 36,800 |
| Sep 5, 2025 | 969.00 | 969.00 | 958.00 | 961.00 | 961.00 | -0.62% | 58,700 |
| Sep 4, 2025 | 948.00 | 967.00 | 946.00 | 967.00 | 967.00 | 2.98% | 70,700 |
| Sep 3, 2025 | 931.00 | 941.00 | 931.00 | 939.00 | 939.00 | 0.86% | 75,400 |
| Sep 2, 2025 | 946.00 | 947.00 | 929.00 | 931.00 | 931.00 | -1.59% | 80,500 |
| Sep 1, 2025 | 940.00 | 954.00 | 940.00 | 946.00 | 946.00 | 0.21% | 84,000 |
| Aug 29, 2025 | 953.00 | 953.00 | 943.00 | 944.00 | 944.00 | -1.46% | 67,500 |
| Aug 28, 2025 | 968.00 | 968.00 | 956.00 | 958.00 | 958.00 | -1.44% | 63,200 |
| Aug 27, 2025 | 956.00 | 976.00 | 955.00 | 972.00 | 972.00 | 1.46% | 71,000 |
| Aug 26, 2025 | 953.00 | 962.00 | 951.00 | 958.00 | 958.00 | -0.10% | 56,000 |
| Aug 25, 2025 | 963.00 | 970.00 | 952.00 | 959.00 | 959.00 | -0.93% | 53,900 |
| Aug 22, 2025 | 979.00 | 979.00 | 966.00 | 968.00 | 968.00 | -1.12% | 38,800 |
| Aug 21, 2025 | 967.00 | 987.00 | 961.00 | 979.00 | 979.00 | 1.87% | 114,300 |
| Aug 20, 2025 | 971.00 | 980.00 | 961.00 | 961.00 | 961.00 | -1.33% | 54,600 |
| Aug 19, 2025 | 977.00 | 986.00 | 970.00 | 974.00 | 974.00 | -1.72% | 103,100 |
| Aug 18, 2025 | 970.00 | 994.00 | 970.00 | 991.00 | 978.00 | 2.27% | 195,800 |
| Aug 15, 2025 | 985.00 | 985.00 | 968.00 | 969.00 | 956.29 | -1.62% | 61,900 |
| Aug 14, 2025 | 988.00 | 990.00 | 976.00 | 985.00 | 972.08 | -0.71% | 52,100 |
| Aug 13, 2025 | 1,002.00 | 1,002.00 | 986.00 | 992.00 | 978.99 | -1.39% | 64,900 |
| Aug 12, 2025 | 999.00 | 1,006.00 | 993.00 | 1,006.00 | 992.80 | 1.41% | 107,300 |
| Aug 8, 2025 | 994.00 | 994.00 | 986.00 | 992.00 | 978.99 | 0.10% | 58,100 |
| Aug 7, 2025 | 976.00 | 991.00 | 976.00 | 991.00 | 978.00 | 1.54% | 59,100 |
| Aug 6, 2025 | 958.00 | 976.00 | 956.00 | 976.00 | 963.20 | 1.88% | 45,000 |
| Aug 5, 2025 | 956.00 | 961.00 | 946.00 | 958.00 | 945.43 | 0.21% | 57,600 |
| Aug 4, 2025 | 934.00 | 957.00 | 934.00 | 956.00 | 943.46 | 0.84% | 55,400 |
| Aug 1, 2025 | 931.00 | 948.00 | 931.00 | 948.00 | 935.56 | 1.94% | 80,900 |
| Jul 31, 2025 | 921.00 | 930.00 | 921.00 | 930.00 | 917.80 | 0.98% | 39,900 |
| Jul 30, 2025 | 917.00 | 925.00 | 911.00 | 921.00 | 908.92 | 0.66% | 65,300 |
| Jul 29, 2025 | 908.00 | 915.00 | 904.00 | 915.00 | 903.00 | 0.77% | 87,000 |
| Jul 28, 2025 | 919.00 | 922.00 | 906.00 | 908.00 | 896.09 | -1.09% | 168,100 |
| Jul 25, 2025 | 926.00 | 926.00 | 915.00 | 918.00 | 905.96 | -0.86% | 87,100 |
| Jul 24, 2025 | 929.00 | 933.00 | 916.00 | 926.00 | 913.85 | -0.11% | 78,500 |
| Jul 23, 2025 | 928.00 | 943.00 | 921.00 | 927.00 | 914.84 | 0.22% | 149,200 |
| Jul 22, 2025 | 915.00 | 937.00 | 914.00 | 925.00 | 912.87 | 1.31% | 130,200 |
| Jul 18, 2025 | 925.00 | 925.00 | 907.00 | 913.00 | 901.02 | -0.87% | 71,800 |
| Jul 17, 2025 | 924.00 | 927.00 | 920.00 | 921.00 | 908.92 | -0.43% | 34,900 |
| Jul 16, 2025 | 922.00 | 932.00 | 921.00 | 925.00 | 912.87 | 0.33% | 44,100 |
| Jul 15, 2025 | 935.00 | 935.00 | 921.00 | 922.00 | 909.91 | -1.07% | 55,000 |
| Jul 14, 2025 | 937.00 | 940.00 | 932.00 | 932.00 | 919.77 | -0.53% | 48,100 |
| Jul 11, 2025 | 941.00 | 950.00 | 936.00 | 937.00 | 924.71 | -0.11% | 42,800 |
| Jul 10, 2025 | 961.00 | 961.00 | 933.00 | 938.00 | 925.70 | -1.99% | 97,000 |
| Jul 9, 2025 | 957.00 | 961.00 | 949.00 | 957.00 | 944.45 | - | 68,800 |
| Jul 8, 2025 | 982.00 | 982.00 | 955.00 | 957.00 | 944.45 | -2.05% | 88,100 |
| Jul 7, 2025 | 943.00 | 983.00 | 943.00 | 977.00 | 964.18 | 3.61% | 165,500 |