Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 822.00
-1.00 (-0.12%)
At close: Mar 27, 2026
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 816.00 | 826.00 | 816.00 | 822.00 | 822.00 | -0.12% | 100,600 |
| Mar 26, 2026 | 830.00 | 830.00 | 816.00 | 823.00 | 823.00 | -1.44% | 68,000 |
| Mar 25, 2026 | 826.00 | 837.00 | 826.00 | 835.00 | 835.00 | 1.21% | 86,400 |
| Mar 24, 2026 | 815.00 | 825.00 | 813.00 | 825.00 | 825.00 | 2.23% | 98,300 |
| Mar 23, 2026 | 815.00 | 815.00 | 803.00 | 807.00 | 807.00 | -0.98% | 147,500 |
| Mar 19, 2026 | 830.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.51% | 115,800 |
| Mar 18, 2026 | 826.00 | 836.00 | 825.00 | 836.00 | 836.00 | 1.21% | 70,500 |
| Mar 17, 2026 | 824.00 | 829.00 | 822.00 | 826.00 | 826.00 | 0.49% | 65,600 |
| Mar 16, 2026 | 821.00 | 827.00 | 819.00 | 822.00 | 822.00 | - | 61,600 |
| Mar 13, 2026 | 822.00 | 830.00 | 820.00 | 822.00 | 822.00 | - | 84,500 |
| Mar 12, 2026 | 834.00 | 834.00 | 821.00 | 822.00 | 822.00 | -1.44% | 98,100 |
| Mar 11, 2026 | 840.00 | 846.00 | 834.00 | 834.00 | 834.00 | -0.60% | 48,600 |
| Mar 10, 2026 | 850.00 | 850.00 | 834.00 | 839.00 | 839.00 | 0.48% | 118,300 |
| Mar 9, 2026 | 834.00 | 840.00 | 820.00 | 835.00 | 835.00 | -0.83% | 131,500 |
| Mar 6, 2026 | 835.00 | 844.00 | 828.00 | 842.00 | 842.00 | 0.24% | 76,700 |
| Mar 5, 2026 | 837.00 | 849.00 | 836.00 | 840.00 | 840.00 | 0.96% | 80,700 |
| Mar 4, 2026 | 844.00 | 845.00 | 822.00 | 832.00 | 832.00 | -2.12% | 167,800 |
| Mar 3, 2026 | 862.00 | 865.00 | 849.00 | 850.00 | 850.00 | -1.62% | 126,800 |
| Mar 2, 2026 | 878.00 | 878.00 | 862.00 | 864.00 | 864.00 | -2.26% | 112,100 |
| Feb 27, 2026 | 875.00 | 885.00 | 868.00 | 884.00 | 884.00 | 1.14% | 110,300 |
| Feb 26, 2026 | 884.00 | 888.00 | 873.00 | 874.00 | 874.00 | -1.69% | 154,900 |
| Feb 25, 2026 | 901.00 | 902.00 | 883.00 | 889.00 | 889.00 | -1.44% | 122,700 |
| Feb 24, 2026 | 892.00 | 904.00 | 884.00 | 902.00 | 902.00 | 1.92% | 200,800 |
| Feb 20, 2026 | 887.00 | 891.00 | 881.00 | 885.00 | 885.00 | -0.23% | 139,200 |
| Feb 19, 2026 | 886.00 | 889.00 | 873.00 | 887.00 | 887.00 | -1.33% | 556,300 |
| Feb 18, 2026 | 895.00 | 907.00 | 892.00 | 899.00 | 886.03 | 1.01% | 502,600 |
| Feb 17, 2026 | 899.00 | 900.00 | 888.00 | 890.00 | 877.16 | -0.11% | 124,900 |
| Feb 16, 2026 | 903.00 | 903.00 | 891.00 | 891.00 | 878.14 | - | 222,500 |
| Feb 13, 2026 | 903.00 | 906.00 | 891.00 | 891.00 | 878.14 | -1.76% | 206,500 |
| Feb 12, 2026 | 899.00 | 907.00 | 895.00 | 907.00 | 893.91 | 1.80% | 201,500 |
| Feb 10, 2026 | 893.00 | 898.00 | 890.00 | 891.00 | 878.14 | 0.68% | 152,600 |
| Feb 9, 2026 | 894.00 | 894.00 | 884.00 | 885.00 | 872.23 | 0.11% | 141,600 |
| Feb 6, 2026 | 888.00 | 889.00 | 880.00 | 884.00 | 871.25 | -0.45% | 126,300 |
| Feb 5, 2026 | 891.00 | 892.00 | 882.00 | 888.00 | 875.19 | -0.34% | 176,100 |
| Feb 4, 2026 | 882.00 | 894.00 | 879.00 | 891.00 | 878.14 | 1.83% | 169,200 |
| Feb 3, 2026 | 877.00 | 880.00 | 871.00 | 875.00 | 862.38 | 1.04% | 132,700 |
| Feb 2, 2026 | 879.00 | 880.00 | 862.00 | 866.00 | 853.50 | -0.46% | 186,900 |
| Jan 30, 2026 | 862.00 | 874.00 | 856.00 | 870.00 | 857.45 | 1.64% | 137,700 |
| Jan 29, 2026 | 854.00 | 860.00 | 849.00 | 856.00 | 843.65 | 0.12% | 179,300 |
| Jan 28, 2026 | 868.00 | 868.00 | 854.00 | 855.00 | 842.66 | -1.50% | 314,500 |
| Jan 27, 2026 | 875.00 | 875.00 | 867.00 | 868.00 | 855.48 | -0.80% | 202,400 |
| Jan 26, 2026 | 881.00 | 882.00 | 873.00 | 875.00 | 862.38 | -1.13% | 199,000 |
| Jan 23, 2026 | 885.00 | 890.00 | 876.00 | 885.00 | 872.23 | - | 156,500 |
| Jan 22, 2026 | 882.00 | 893.00 | 880.00 | 885.00 | 872.23 | 0.23% | 297,100 |
| Jan 21, 2026 | 889.00 | 893.00 | 879.00 | 883.00 | 870.26 | -0.67% | 171,300 |
| Jan 20, 2026 | 886.00 | 894.00 | 881.00 | 889.00 | 876.17 | 0.68% | 233,100 |
| Jan 19, 2026 | 864.00 | 886.00 | 863.00 | 883.00 | 870.26 | 3.27% | 345,300 |
| Jan 16, 2026 | 859.00 | 861.00 | 851.00 | 855.00 | 842.66 | -0.81% | 179,500 |
| Jan 15, 2026 | 858.00 | 865.00 | 857.00 | 862.00 | 849.56 | 0.23% | 242,200 |
| Jan 14, 2026 | 845.00 | 862.00 | 845.00 | 860.00 | 847.59 | 1.65% | 183,800 |