Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 771.00
+3.00 (0.39%)
Jun 3, 2026, 9:22 AM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 779.00 | 779.00 | 767.00 | 768.00 | 768.00 | -2.04% | 132,900 |
| Jun 1, 2026 | 783.00 | 784.00 | 771.00 | 784.00 | 784.00 | -0.38% | 116,500 |
| May 29, 2026 | 781.00 | 792.00 | 781.00 | 787.00 | 787.00 | 0.51% | 55,200 |
| May 28, 2026 | 778.00 | 783.00 | 774.00 | 783.00 | 783.00 | 0.77% | 91,900 |
| May 27, 2026 | 777.00 | 778.00 | 770.00 | 777.00 | 777.00 | 0.13% | 77,300 |
| May 26, 2026 | 773.00 | 781.00 | 767.00 | 776.00 | 776.00 | -0.26% | 90,900 |
| May 25, 2026 | 789.00 | 789.00 | 774.00 | 778.00 | 778.00 | -1.39% | 91,800 |
| May 22, 2026 | 777.00 | 789.00 | 776.00 | 789.00 | 789.00 | 1.28% | 80,400 |
| May 21, 2026 | 782.00 | 790.00 | 772.00 | 779.00 | 779.00 | -0.26% | 122,900 |
| May 20, 2026 | 794.00 | 794.00 | 781.00 | 781.00 | 781.00 | -1.26% | 97,000 |
| May 19, 2026 | 783.00 | 796.00 | 783.00 | 791.00 | 791.00 | 1.02% | 80,300 |
| May 18, 2026 | 784.00 | 786.00 | 780.00 | 783.00 | 783.00 | 0.13% | 69,500 |
| May 15, 2026 | 781.00 | 791.00 | 778.00 | 782.00 | 782.00 | 0.13% | 65,600 |
| May 14, 2026 | 788.00 | 788.00 | 777.00 | 781.00 | 781.00 | -1.14% | 53,300 |
| May 13, 2026 | 782.00 | 792.00 | 779.00 | 790.00 | 790.00 | 1.28% | 56,900 |
| May 12, 2026 | 784.00 | 787.00 | 779.00 | 780.00 | 780.00 | -0.51% | 52,600 |
| May 11, 2026 | 789.00 | 792.00 | 781.00 | 784.00 | 784.00 | -0.63% | 101,100 |
| May 8, 2026 | 785.00 | 789.00 | 780.00 | 789.00 | 789.00 | 0.77% | 75,500 |
| May 7, 2026 | 782.00 | 787.00 | 780.00 | 783.00 | 783.00 | 0.77% | 84,000 |
| May 1, 2026 | 778.00 | 779.00 | 767.00 | 777.00 | 777.00 | -0.51% | 152,700 |
| Apr 30, 2026 | 795.00 | 795.00 | 777.00 | 781.00 | 781.00 | -1.76% | 151,000 |
| Apr 28, 2026 | 789.00 | 795.00 | 788.00 | 795.00 | 795.00 | 0.76% | 115,600 |
| Apr 27, 2026 | 785.00 | 791.00 | 781.00 | 789.00 | 789.00 | 0.13% | 129,200 |
| Apr 24, 2026 | 790.00 | 791.00 | 783.00 | 788.00 | 788.00 | 0.25% | 138,200 |
| Apr 23, 2026 | 791.00 | 793.00 | 781.00 | 786.00 | 786.00 | -0.63% | 157,200 |
| Apr 22, 2026 | 796.00 | 800.00 | 791.00 | 791.00 | 791.00 | -0.13% | 73,200 |
| Apr 21, 2026 | 810.00 | 810.00 | 792.00 | 792.00 | 792.00 | -1.49% | 147,800 |
| Apr 20, 2026 | 808.00 | 810.00 | 800.00 | 804.00 | 804.00 | 0.25% | 54,900 |
| Apr 17, 2026 | 804.00 | 809.00 | 800.00 | 802.00 | 802.00 | - | 71,400 |
| Apr 16, 2026 | 803.00 | 808.00 | 800.00 | 802.00 | 802.00 | - | 92,800 |
| Apr 15, 2026 | 791.00 | 802.00 | 790.00 | 802.00 | 802.00 | 2.30% | 120,700 |
| Apr 14, 2026 | 796.00 | 800.00 | 782.00 | 784.00 | 784.00 | -1.13% | 197,600 |
| Apr 13, 2026 | 803.00 | 807.00 | 791.00 | 793.00 | 793.00 | -1.49% | 198,900 |
| Apr 10, 2026 | 825.00 | 827.00 | 805.00 | 805.00 | 805.00 | -1.95% | 140,700 |
| Apr 9, 2026 | 823.00 | 831.00 | 819.00 | 821.00 | 821.00 | 0.49% | 141,200 |
| Apr 8, 2026 | 820.00 | 828.00 | 815.00 | 817.00 | 817.00 | -0.37% | 302,700 |
| Apr 7, 2026 | 818.00 | 825.00 | 811.00 | 820.00 | 820.00 | 1.61% | 208,400 |
| Apr 6, 2026 | 825.00 | 832.00 | 804.00 | 807.00 | 807.00 | -1.94% | 323,200 |
| Apr 3, 2026 | 820.00 | 831.00 | 816.00 | 823.00 | 823.00 | 0.98% | 108,700 |
| Apr 2, 2026 | 817.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.04% | 142,400 |
| Apr 1, 2026 | 827.00 | 833.00 | 824.00 | 832.00 | 832.00 | 1.22% | 64,100 |
| Mar 31, 2026 | 819.00 | 828.00 | 816.00 | 822.00 | 822.00 | 1.11% | 82,500 |
| Mar 30, 2026 | 812.00 | 819.00 | 805.00 | 813.00 | 813.00 | -1.09% | 125,100 |
| 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 |