Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 845.00
-3.00 (-0.35%)
Dec 30, 2025, 3:30 PM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 846.00 | 853.00 | 846.00 | 852.00 | - | 0.47% | 24,400 |
| Dec 29, 2025 | 858.00 | 860.00 | 844.00 | 848.00 | 848.00 | 1.80% | 238,400 |
| Dec 26, 2025 | 842.00 | 843.00 | 830.00 | 833.00 | 833.00 | -0.95% | 121,800 |
| Dec 25, 2025 | 838.00 | 841.00 | 834.00 | 841.00 | 841.00 | 0.84% | 42,600 |
| Dec 24, 2025 | 834.00 | 841.00 | 832.00 | 834.00 | 834.00 | -0.36% | 54,100 |
| Dec 23, 2025 | 826.00 | 837.00 | 826.00 | 837.00 | 837.00 | 0.97% | 53,800 |
| Dec 22, 2025 | 831.00 | 835.00 | 824.00 | 829.00 | 829.00 | 0.36% | 87,000 |
| Dec 19, 2025 | 837.00 | 839.00 | 826.00 | 826.00 | 826.00 | -1.55% | 111,700 |
| Dec 18, 2025 | 832.00 | 839.00 | 832.00 | 839.00 | 839.00 | 0.84% | 61,000 |
| Dec 17, 2025 | 835.00 | 835.00 | 828.00 | 832.00 | 832.00 | 0.24% | 32,700 |
| Dec 16, 2025 | 835.00 | 836.00 | 830.00 | 830.00 | 830.00 | -0.36% | 52,000 |
| Dec 15, 2025 | 828.00 | 833.00 | 824.00 | 833.00 | 833.00 | 1.34% | 52,000 |
| Dec 12, 2025 | 821.00 | 827.00 | 821.00 | 822.00 | 822.00 | 0.49% | 53,900 |
| Dec 11, 2025 | 826.00 | 826.00 | 816.00 | 818.00 | 818.00 | -0.24% | 49,100 |
| Dec 10, 2025 | 825.00 | 826.00 | 818.00 | 820.00 | 820.00 | -0.49% | 52,800 |
| Dec 9, 2025 | 824.00 | 826.00 | 818.00 | 824.00 | 824.00 | - | 41,900 |
| Dec 8, 2025 | 824.00 | 825.00 | 812.00 | 824.00 | 824.00 | 1.23% | 66,300 |
| Dec 5, 2025 | 824.00 | 824.00 | 814.00 | 814.00 | 814.00 | -1.33% | 85,800 |
| Dec 4, 2025 | 826.00 | 830.00 | 823.00 | 825.00 | 825.00 | -0.12% | 53,000 |
| Dec 3, 2025 | 843.00 | 844.00 | 826.00 | 826.00 | 826.00 | -2.02% | 101,400 |
| Dec 2, 2025 | 844.00 | 846.00 | 841.00 | 843.00 | 843.00 | -0.35% | 39,800 |
| Dec 1, 2025 | 849.00 | 857.00 | 843.00 | 846.00 | 846.00 | -0.24% | 57,800 |
| Nov 28, 2025 | 844.00 | 850.00 | 844.00 | 848.00 | 848.00 | 0.36% | 37,800 |
| Nov 27, 2025 | 849.00 | 849.00 | 843.00 | 845.00 | 845.00 | -0.35% | 32,900 |
| Nov 26, 2025 | 850.00 | 850.00 | 843.00 | 848.00 | 848.00 | 0.83% | 47,300 |
| Nov 25, 2025 | 852.00 | 854.00 | 839.00 | 841.00 | 841.00 | -2.21% | 69,800 |
| Nov 21, 2025 | 843.00 | 860.00 | 842.00 | 860.00 | 860.00 | 1.78% | 148,600 |
| Nov 20, 2025 | 847.00 | 849.00 | 840.00 | 845.00 | 845.00 | 0.24% | 57,400 |
| Nov 19, 2025 | 840.00 | 848.00 | 839.00 | 843.00 | 843.00 | 0.36% | 52,900 |
| Nov 18, 2025 | 844.00 | 850.00 | 838.00 | 840.00 | 840.00 | -0.12% | 66,700 |
| Nov 17, 2025 | 847.00 | 852.00 | 840.00 | 841.00 | 841.00 | -0.71% | 44,300 |
| Nov 14, 2025 | 848.00 | 852.00 | 844.00 | 847.00 | 847.00 | -0.12% | 54,900 |
| Nov 13, 2025 | 842.00 | 850.00 | 842.00 | 848.00 | 848.00 | 1.07% | 33,700 |
| Nov 12, 2025 | 837.00 | 848.00 | 837.00 | 839.00 | 839.00 | 0.48% | 46,700 |
| Nov 11, 2025 | 842.00 | 842.00 | 830.00 | 835.00 | 835.00 | 0.12% | 43,700 |
| Nov 10, 2025 | 847.00 | 847.00 | 832.00 | 834.00 | 834.00 | -1.18% | 62,100 |
| Nov 7, 2025 | 819.00 | 844.00 | 819.00 | 844.00 | 844.00 | 3.05% | 75,600 |
| Nov 6, 2025 | 824.00 | 829.00 | 819.00 | 819.00 | 819.00 | -0.97% | 58,800 |
| Nov 5, 2025 | 832.00 | 837.00 | 824.00 | 827.00 | 827.00 | -0.36% | 62,600 |
| Nov 4, 2025 | 830.00 | 841.00 | 825.00 | 830.00 | 830.00 | -0.24% | 89,400 |
| Oct 31, 2025 | 836.00 | 839.00 | 830.00 | 832.00 | 832.00 | -0.24% | 110,200 |
| Oct 30, 2025 | 840.00 | 844.00 | 831.00 | 834.00 | 834.00 | -0.60% | 288,900 |
| Oct 29, 2025 | 858.00 | 860.00 | 839.00 | 839.00 | 839.00 | -2.89% | 123,200 |
| Oct 28, 2025 | 877.00 | 879.00 | 860.00 | 864.00 | 864.00 | -1.48% | 101,600 |
| Oct 27, 2025 | 886.00 | 894.00 | 876.00 | 877.00 | 877.00 | -0.90% | 94,300 |
| Oct 24, 2025 | 892.00 | 896.00 | 884.00 | 885.00 | 885.00 | -1.12% | 50,800 |
| Oct 23, 2025 | 893.00 | 903.00 | 888.00 | 895.00 | 895.00 | 0.45% | 49,100 |
| Oct 22, 2025 | 881.00 | 892.00 | 881.00 | 891.00 | 891.00 | 1.14% | 69,700 |
| Oct 21, 2025 | 897.00 | 897.00 | 877.00 | 881.00 | 881.00 | -0.90% | 90,500 |
| Oct 20, 2025 | 906.00 | 908.00 | 885.00 | 889.00 | 889.00 | -0.22% | 116,700 |