Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 832.00
-2.00 (-0.24%)
Oct 31, 2025, 3:30 PM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 836.00 | 837.00 | 832.00 | 834.00 | - | - | 23,000 |
| 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 |
| Oct 17, 2025 | 890.00 | 897.00 | 884.00 | 891.00 | 891.00 | 1.83% | 170,700 |
| Oct 16, 2025 | 859.00 | 877.00 | 854.00 | 875.00 | 875.00 | 2.58% | 156,300 |
| Oct 15, 2025 | 840.00 | 857.00 | 840.00 | 853.00 | 853.00 | 1.43% | 70,700 |
| Oct 14, 2025 | 838.00 | 846.00 | 833.00 | 841.00 | 841.00 | 0.36% | 107,400 |
| Oct 10, 2025 | 835.00 | 844.00 | 832.00 | 838.00 | 838.00 | 0.12% | 98,500 |
| Oct 9, 2025 | 847.00 | 849.00 | 836.00 | 837.00 | 837.00 | -1.06% | 93,100 |
| Oct 8, 2025 | 859.00 | 865.00 | 846.00 | 846.00 | 846.00 | -0.59% | 99,700 |
| Oct 7, 2025 | 865.00 | 865.00 | 849.00 | 851.00 | 851.00 | -1.50% | 65,500 |
| Oct 6, 2025 | 864.00 | 874.00 | 860.00 | 864.00 | 864.00 | 0.93% | 109,600 |
| Oct 3, 2025 | 855.00 | 870.00 | 848.00 | 856.00 | 856.00 | -0.58% | 117,800 |
| Oct 2, 2025 | 893.00 | 893.00 | 860.00 | 861.00 | 861.00 | -3.37% | 132,300 |
| Oct 1, 2025 | 928.00 | 928.00 | 885.00 | 891.00 | 891.00 | -3.88% | 186,200 |
| Sep 30, 2025 | 957.00 | 973.00 | 927.00 | 927.00 | 927.00 | -4.24% | 248,500 |
| Sep 29, 2025 | 970.00 | 988.00 | 959.00 | 968.00 | 968.00 | 2.76% | 223,800 |
| Sep 26, 2025 | 929.00 | 942.00 | 929.00 | 942.00 | 942.00 | 1.07% | 86,300 |
| Sep 25, 2025 | 930.00 | 935.00 | 927.00 | 932.00 | 932.00 | 0.11% | 65,400 |
| Sep 24, 2025 | 934.00 | 935.00 | 930.00 | 931.00 | 931.00 | -0.32% | 56,300 |
| Sep 22, 2025 | 938.00 | 950.00 | 934.00 | 934.00 | 934.00 | -0.74% | 93,500 |
| Sep 19, 2025 | 950.00 | 959.00 | 936.00 | 941.00 | 941.00 | -0.84% | 64,200 |
| Sep 18, 2025 | 963.00 | 963.00 | 943.00 | 949.00 | 949.00 | -1.45% | 62,500 |
| Sep 17, 2025 | 958.00 | 965.00 | 954.00 | 963.00 | 963.00 | 0.31% | 62,500 |
| Sep 16, 2025 | 956.00 | 964.00 | 951.00 | 960.00 | 960.00 | 0.42% | 38,600 |
| 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% | 65,500 |
| 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 |