Okuwa Co., Ltd. (TYO:8217)
Japan · Delayed Price · Currency is JPY 794.00
+9.00 (1.15%)
Jul 14, 2026, 11:30 AM JST
Okuwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 786.00 | 792.00 | 784.00 | 785.00 | 785.00 | 0.26% | 46,000 |
| Jul 10, 2026 | 787.00 | 789.00 | 780.00 | 783.00 | 783.00 | -1.01% | 100,300 |
| Jul 9, 2026 | 795.00 | 796.00 | 789.00 | 791.00 | 791.00 | -0.50% | 51,300 |
| Jul 8, 2026 | 793.00 | 800.00 | 793.00 | 795.00 | 795.00 | 0.63% | 130,900 |
| Jul 7, 2026 | 779.00 | 793.00 | 777.00 | 790.00 | 790.00 | 1.80% | 146,100 |
| Jul 6, 2026 | 780.00 | 781.00 | 773.00 | 776.00 | 776.00 | -0.51% | 99,700 |
| Jul 3, 2026 | 774.00 | 785.00 | 774.00 | 780.00 | 780.00 | 1.04% | 92,700 |
| Jul 2, 2026 | 762.00 | 774.00 | 760.00 | 772.00 | 772.00 | 2.12% | 127,300 |
| Jul 1, 2026 | 760.00 | 760.00 | 754.00 | 756.00 | 756.00 | -0.92% | 118,700 |
| Jun 30, 2026 | 772.00 | 776.00 | 758.00 | 763.00 | 763.00 | -1.04% | 136,300 |
| Jun 29, 2026 | 760.00 | 772.00 | 750.00 | 771.00 | 771.00 | 0.13% | 203,900 |
| Jun 26, 2026 | 768.00 | 773.00 | 761.00 | 770.00 | 770.00 | -0.13% | 93,200 |
| Jun 25, 2026 | 773.00 | 777.00 | 770.00 | 771.00 | 771.00 | - | 50,200 |
| Jun 24, 2026 | 771.00 | 778.00 | 768.00 | 771.00 | 771.00 | 0.78% | 68,200 |
| Jun 23, 2026 | 772.00 | 775.00 | 765.00 | 765.00 | 765.00 | -1.03% | 119,200 |
| Jun 22, 2026 | 778.00 | 804.00 | 773.00 | 773.00 | 773.00 | -0.90% | 176,800 |
| Jun 19, 2026 | 778.00 | 783.00 | 775.00 | 780.00 | 780.00 | 0.39% | 58,900 |
| Jun 18, 2026 | 781.00 | 782.00 | 773.00 | 777.00 | 777.00 | -0.64% | 65,900 |
| Jun 17, 2026 | 786.00 | 790.00 | 782.00 | 782.00 | 782.00 | - | 78,300 |
| Jun 16, 2026 | 781.00 | 783.00 | 775.00 | 782.00 | 782.00 | -0.13% | 80,900 |
| Jun 15, 2026 | 785.00 | 791.00 | 783.00 | 783.00 | 783.00 | -0.25% | 59,900 |
| Jun 12, 2026 | 781.00 | 791.00 | 779.00 | 785.00 | 785.00 | -0.63% | 83,900 |
| Jun 11, 2026 | 787.00 | 790.00 | 783.00 | 790.00 | 790.00 | 0.25% | 65,600 |
| Jun 10, 2026 | 778.00 | 788.00 | 778.00 | 788.00 | 788.00 | 1.81% | 95,700 |
| Jun 9, 2026 | 784.00 | 787.00 | 772.00 | 774.00 | 774.00 | -1.02% | 107,700 |
| Jun 8, 2026 | 778.00 | 792.00 | 776.00 | 782.00 | 782.00 | 0.51% | 88,900 |
| Jun 5, 2026 | 769.00 | 783.00 | 769.00 | 778.00 | 778.00 | 1.17% | 63,900 |
| Jun 4, 2026 | 768.00 | 776.00 | 768.00 | 769.00 | 769.00 | - | 61,800 |
| Jun 3, 2026 | 772.00 | 772.00 | 762.00 | 769.00 | 769.00 | 0.13% | 76,700 |
| 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 |