Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 810.00
+5.00 (0.62%)
Aug 25, 2026, 1:12 PM JST
Okuwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 808.00 | 813.00 | 807.00 | 811.00 | - | 0.75% | 45,200 |
| Aug 24, 2026 | 811.00 | 816.00 | 804.00 | 805.00 | 805.00 | -0.98% | 82,800 |
| Aug 21, 2026 | 807.00 | 817.00 | 805.00 | 813.00 | 813.00 | 0.37% | 120,500 |
| Aug 20, 2026 | 803.00 | 810.00 | 797.00 | 810.00 | 810.00 | 0.37% | 131,900 |
| Aug 19, 2026 | 803.00 | 810.00 | 797.00 | 807.00 | 807.00 | 0.01% | 265,000 |
| Aug 18, 2026 | 813.00 | 821.00 | 808.00 | 820.00 | 806.95 | 1.36% | 181,000 |
| Aug 17, 2026 | 800.00 | 810.00 | 799.00 | 809.00 | 796.13 | 0.87% | 151,700 |
| Aug 14, 2026 | 796.00 | 803.00 | 796.00 | 802.00 | 789.24 | 0.63% | 132,500 |
| Aug 13, 2026 | 795.00 | 800.00 | 795.00 | 797.00 | 784.32 | 0.38% | 95,000 |
| Aug 12, 2026 | 802.00 | 802.00 | 794.00 | 794.00 | 781.37 | -1.00% | 96,200 |
| Aug 10, 2026 | 812.00 | 812.00 | 801.00 | 802.00 | 789.24 | -0.50% | 107,800 |
| Aug 7, 2026 | 805.00 | 808.00 | 801.00 | 806.00 | 793.18 | 0.75% | 103,400 |
| Aug 6, 2026 | 800.00 | 802.00 | 792.00 | 800.00 | 787.27 | 1.27% | 102,700 |
| Aug 5, 2026 | 793.00 | 800.00 | 790.00 | 790.00 | 777.43 | - | 60,300 |
| Aug 4, 2026 | 799.00 | 800.00 | 790.00 | 790.00 | 777.43 | -1.25% | 102,400 |
| Aug 3, 2026 | 812.00 | 812.00 | 800.00 | 800.00 | 787.27 | -0.87% | 107,900 |
| Jul 31, 2026 | 818.00 | 824.00 | 807.00 | 807.00 | 794.16 | -0.86% | 101,700 |
| Jul 30, 2026 | 820.00 | 824.00 | 810.00 | 814.00 | 801.05 | -1.45% | 112,300 |
| Jul 29, 2026 | 820.00 | 833.00 | 814.00 | 826.00 | 812.86 | 1.10% | 126,700 |
| Jul 28, 2026 | 815.00 | 819.00 | 809.00 | 817.00 | 804.00 | 0.49% | 82,600 |
| Jul 27, 2026 | 801.00 | 814.00 | 801.00 | 813.00 | 800.06 | 1.75% | 76,700 |
| Jul 24, 2026 | 793.00 | 800.00 | 787.00 | 799.00 | 786.29 | 0.76% | 53,300 |
| Jul 23, 2026 | 794.00 | 797.00 | 789.00 | 793.00 | 780.38 | -0.13% | 51,400 |
| Jul 22, 2026 | 793.00 | 794.00 | 785.00 | 794.00 | 781.37 | - | 77,500 |
| Jul 21, 2026 | 797.00 | 808.00 | 793.00 | 794.00 | 781.37 | -0.13% | 109,400 |
| Jul 17, 2026 | 788.00 | 801.00 | 788.00 | 795.00 | 782.35 | 1.66% | 63,300 |
| Jul 16, 2026 | 791.00 | 798.00 | 782.00 | 782.00 | 769.56 | -0.64% | 70,900 |
| Jul 15, 2026 | 796.00 | 796.00 | 786.00 | 787.00 | 774.48 | -0.13% | 60,800 |
| Jul 14, 2026 | 791.00 | 797.00 | 786.00 | 788.00 | 775.46 | 0.38% | 64,700 |
| Jul 13, 2026 | 786.00 | 792.00 | 784.00 | 785.00 | 772.51 | 0.26% | 46,000 |
| Jul 10, 2026 | 787.00 | 789.00 | 780.00 | 783.00 | 770.54 | -1.01% | 100,300 |
| Jul 9, 2026 | 795.00 | 796.00 | 789.00 | 791.00 | 778.41 | -0.50% | 51,300 |
| Jul 8, 2026 | 793.00 | 800.00 | 793.00 | 795.00 | 782.35 | 0.63% | 130,900 |
| Jul 7, 2026 | 779.00 | 793.00 | 777.00 | 790.00 | 777.43 | 1.80% | 146,100 |
| Jul 6, 2026 | 780.00 | 781.00 | 773.00 | 776.00 | 763.65 | -0.51% | 99,700 |
| Jul 3, 2026 | 774.00 | 785.00 | 774.00 | 780.00 | 767.59 | 1.04% | 92,700 |
| Jul 2, 2026 | 762.00 | 774.00 | 760.00 | 772.00 | 759.72 | 2.12% | 127,300 |
| Jul 1, 2026 | 760.00 | 760.00 | 754.00 | 756.00 | 743.97 | -0.92% | 118,700 |
| Jun 30, 2026 | 772.00 | 776.00 | 758.00 | 763.00 | 750.86 | -1.04% | 136,300 |
| Jun 29, 2026 | 760.00 | 772.00 | 750.00 | 771.00 | 758.73 | 0.13% | 203,900 |
| Jun 26, 2026 | 768.00 | 773.00 | 761.00 | 770.00 | 757.75 | -0.13% | 93,200 |
| Jun 25, 2026 | 773.00 | 777.00 | 770.00 | 771.00 | 758.73 | - | 50,200 |
| Jun 24, 2026 | 771.00 | 778.00 | 768.00 | 771.00 | 758.73 | 0.78% | 68,200 |
| Jun 23, 2026 | 772.00 | 775.00 | 765.00 | 765.00 | 752.83 | -1.03% | 119,200 |
| Jun 22, 2026 | 778.00 | 804.00 | 773.00 | 773.00 | 760.70 | -0.90% | 176,800 |
| Jun 19, 2026 | 778.00 | 783.00 | 775.00 | 780.00 | 767.59 | 0.39% | 58,900 |
| Jun 18, 2026 | 781.00 | 782.00 | 773.00 | 777.00 | 764.64 | -0.64% | 65,900 |
| Jun 17, 2026 | 786.00 | 790.00 | 782.00 | 782.00 | 769.56 | - | 78,300 |
| Jun 16, 2026 | 781.00 | 783.00 | 775.00 | 782.00 | 769.56 | -0.13% | 80,900 |
| Jun 15, 2026 | 785.00 | 791.00 | 783.00 | 783.00 | 770.54 | -0.25% | 59,900 |