Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 788.00
+6.00 (0.77%)
Oct 23, 2026, 3:30 PM JST
Okuwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 787.00 | 795.00 | 783.00 | 788.00 | 788.00 | 0.77% | 69,800 |
| Oct 22, 2026 | 781.00 | 784.00 | 778.00 | 782.00 | 782.00 | -0.13% | 71,500 |
| Oct 21, 2026 | 786.00 | 787.00 | 781.00 | 783.00 | 783.00 | 0.51% | 74,200 |
| Oct 20, 2026 | 781.00 | 785.00 | 775.00 | 779.00 | 779.00 | -0.13% | 87,700 |
| Oct 19, 2026 | 786.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.13% | 50,200 |
| Oct 16, 2026 | 782.00 | 787.00 | 778.00 | 781.00 | 781.00 | -0.64% | 78,900 |
| Oct 15, 2026 | 776.00 | 786.00 | 773.00 | 786.00 | 786.00 | 1.68% | 101,100 |
| Oct 14, 2026 | 778.00 | 779.00 | 773.00 | 773.00 | 773.00 | -0.90% | 74,900 |
| Oct 13, 2026 | 770.00 | 780.00 | 767.00 | 780.00 | 780.00 | 1.83% | 72,500 |
| Oct 9, 2026 | 763.00 | 772.00 | 763.00 | 766.00 | 766.00 | 0.52% | 85,300 |
| Oct 8, 2026 | 765.00 | 766.00 | 761.00 | 762.00 | 762.00 | -0.65% | 73,000 |
| Oct 7, 2026 | 766.00 | 769.00 | 764.00 | 767.00 | 767.00 | -0.52% | 75,300 |
| Oct 6, 2026 | 767.00 | 774.00 | 767.00 | 771.00 | 771.00 | 0.26% | 75,600 |
| Oct 5, 2026 | 768.00 | 772.00 | 766.00 | 769.00 | 769.00 | - | 98,300 |
| Oct 2, 2026 | 775.00 | 775.00 | 767.00 | 769.00 | 769.00 | -1.66% | 106,500 |
| Oct 1, 2026 | 771.00 | 787.00 | 770.00 | 782.00 | 782.00 | 1.43% | 162,000 |
| Sep 30, 2026 | 761.00 | 773.00 | 757.00 | 771.00 | 771.00 | 1.31% | 145,700 |
| Sep 29, 2026 | 771.00 | 775.00 | 754.00 | 761.00 | 761.00 | -1.93% | 345,700 |
| Sep 28, 2026 | 780.00 | 780.00 | 764.00 | 776.00 | 776.00 | -3.36% | 342,200 |
| Sep 25, 2026 | 801.00 | 805.00 | 799.00 | 803.00 | 803.00 | 0.25% | 75,400 |
| Sep 24, 2026 | 811.00 | 811.00 | 800.00 | 801.00 | 801.00 | -0.37% | 109,900 |
| Sep 18, 2026 | 803.00 | 809.00 | 801.00 | 804.00 | 804.00 | -0.12% | 77,600 |
| Sep 17, 2026 | 801.00 | 806.00 | 801.00 | 805.00 | 805.00 | 0.50% | 53,000 |
| Sep 16, 2026 | 800.00 | 806.00 | 800.00 | 801.00 | 801.00 | -0.25% | 45,600 |
| Sep 15, 2026 | 797.00 | 805.00 | 797.00 | 803.00 | 803.00 | 0.12% | 58,200 |
| Sep 14, 2026 | 798.00 | 804.00 | 796.00 | 802.00 | 802.00 | 0.50% | 66,400 |
| Sep 11, 2026 | 789.00 | 799.00 | 789.00 | 798.00 | 798.00 | - | 70,500 |
| Sep 10, 2026 | 791.00 | 799.00 | 789.00 | 798.00 | 798.00 | 0.63% | 62,200 |
| Sep 9, 2026 | 799.00 | 799.00 | 791.00 | 793.00 | 793.00 | -0.75% | 68,200 |
| Sep 8, 2026 | 788.00 | 799.00 | 785.00 | 799.00 | 799.00 | 1.27% | 83,200 |
| Sep 7, 2026 | 796.00 | 796.00 | 788.00 | 789.00 | 789.00 | -1.38% | 61,100 |
| Sep 4, 2026 | 793.00 | 802.00 | 793.00 | 800.00 | 800.00 | 0.38% | 59,600 |
| Sep 3, 2026 | 798.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.13% | 54,000 |
| Sep 2, 2026 | 793.00 | 803.00 | 791.00 | 798.00 | 798.00 | 0.25% | 77,100 |
| Sep 1, 2026 | 797.00 | 806.00 | 792.00 | 796.00 | 796.00 | -0.50% | 88,800 |
| Aug 31, 2026 | 805.00 | 806.00 | 796.00 | 800.00 | 800.00 | -0.62% | 51,700 |
| Aug 28, 2026 | 802.00 | 807.00 | 798.00 | 805.00 | 805.00 | -0.49% | 86,900 |
| Aug 27, 2026 | 806.00 | 811.00 | 802.00 | 809.00 | 809.00 | -0.49% | 91,500 |
| Aug 26, 2026 | 807.00 | 814.00 | 807.00 | 813.00 | 813.00 | 0.99% | 78,500 |
| Aug 25, 2026 | 808.00 | 813.00 | 805.00 | 805.00 | 805.00 | - | 75,500 |
| 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 |