Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 804.00
+2.00 (0.25%)
Apr 20, 2026, 3:25 PM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |