Skip to main content
Okumura Corporation (TYO:1833)
Japan flag Japan · Delayed Price · Currency is JPY
6,540.00
-230.00 (-3.40%)
Mar 9, 2026, 3:30 PM JST

Okumura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,440.006,490.006,380.006,430.00--5.02%109,600
Mar 6, 20266,780.006,810.006,660.006,770.006,770.00-2.03%110,700
Mar 5, 20266,980.007,020.006,830.006,910.006,910.002.67%121,500
Mar 4, 20266,800.006,940.006,600.006,730.006,730.00-4.81%197,800
Mar 3, 20267,150.007,210.007,040.007,070.007,070.00-1.53%160,600
Mar 2, 20267,070.007,190.006,970.007,180.007,180.00-1.78%123,400
Feb 27, 20267,090.007,310.007,080.007,310.007,310.003.25%152,100
Feb 26, 20267,140.007,140.007,030.007,080.007,080.00-0.84%90,400
Feb 25, 20267,150.007,160.007,070.007,140.007,140.00-122,900
Feb 24, 20267,100.007,150.006,920.007,140.007,140.001.28%121,600
Feb 20, 20266,980.007,090.006,910.007,050.007,050.001.00%136,700
Feb 19, 20266,950.007,000.006,900.006,980.006,980.00-0.14%88,100
Feb 18, 20266,910.007,000.006,860.006,990.006,990.001.90%96,500
Feb 17, 20266,990.006,990.006,860.006,860.006,860.00-2.14%123,100
Feb 16, 20267,060.007,070.006,830.007,010.007,010.00-0.85%260,300
Feb 13, 20267,380.007,420.007,020.007,070.007,070.00-4.46%240,300
Feb 12, 20267,270.007,490.007,240.007,400.007,400.001.79%202,300
Feb 10, 20267,150.007,280.007,100.007,270.007,270.001.82%154,300
Feb 9, 20267,120.007,150.007,040.007,140.007,140.002.44%142,500
Feb 6, 20266,830.006,980.006,810.006,970.006,970.002.50%134,500
Feb 5, 20266,730.006,820.006,660.006,800.006,800.001.49%143,400
Feb 4, 20266,620.006,730.006,600.006,700.006,700.001.21%79,600
Feb 3, 20266,560.006,640.006,540.006,620.006,620.002.00%84,600
Feb 2, 20266,490.006,590.006,470.006,490.006,490.000.78%109,100
Jan 30, 20266,450.006,460.006,370.006,440.006,440.00-0.16%81,500
Jan 29, 20266,430.006,470.006,290.006,450.006,450.000.47%173,600
Jan 28, 20266,450.006,500.006,400.006,420.006,420.00-1.98%94,300
Jan 27, 20266,470.006,550.006,380.006,550.006,550.001.24%122,900
Jan 26, 20266,640.006,650.006,460.006,470.006,470.00-3.58%147,400
Jan 23, 20266,640.006,760.006,630.006,710.006,710.001.36%129,400
Jan 22, 20266,630.006,680.006,590.006,620.006,620.00-0.45%120,000
Jan 21, 20266,470.006,690.006,470.006,650.006,650.001.68%132,400
Jan 20, 20266,600.006,600.006,500.006,540.006,540.00-0.91%90,500
Jan 19, 20266,650.006,730.006,560.006,600.006,600.00-1.49%117,700
Jan 16, 20266,630.006,720.006,580.006,700.006,700.001.21%115,000
Jan 15, 20266,560.006,680.006,560.006,620.006,620.000.46%94,600
Jan 14, 20266,560.006,600.006,510.006,590.006,590.000.92%155,800
Jan 13, 20266,600.006,620.006,510.006,530.006,530.001.40%137,700
Jan 9, 20266,460.006,490.006,390.006,440.006,440.00-0.31%171,700
Jan 8, 20266,420.006,550.006,380.006,460.006,460.001.10%156,200
Jan 7, 20266,370.006,400.006,280.006,390.006,390.000.31%103,000
Jan 6, 20266,330.006,400.006,320.006,370.006,370.001.11%156,800
Jan 5, 20266,190.006,320.006,180.006,300.006,300.001.78%148,100
Dec 30, 20256,170.006,220.006,150.006,190.006,190.000.32%106,900
Dec 29, 20256,180.006,210.006,130.006,170.006,170.00-106,500
Dec 26, 20256,190.006,210.006,130.006,170.006,170.000.16%80,000
Dec 25, 20256,200.006,200.006,140.006,160.006,160.00-0.16%95,000
Dec 24, 20256,190.006,250.006,160.006,170.006,170.000.16%83,600
Dec 23, 20256,130.006,230.006,110.006,160.006,160.000.49%114,200
Dec 22, 20256,270.006,280.006,130.006,130.006,130.00-1.29%126,800
Dec 19, 20256,080.006,260.006,050.006,210.006,210.001.97%205,100
Dec 18, 20256,100.006,100.006,010.006,090.006,090.00-0.16%139,900
Dec 17, 20256,090.006,170.006,010.006,100.006,100.000.33%151,000
Dec 16, 20256,150.006,180.006,060.006,080.006,080.00-1.30%125,700
Dec 15, 20256,100.006,170.006,060.006,160.006,160.000.98%94,200
Dec 12, 20256,070.006,100.006,040.006,100.006,100.001.33%100,400
Dec 11, 20256,060.006,090.005,990.006,020.006,020.00-0.33%100,200
Dec 10, 20256,150.006,150.006,030.006,040.006,040.00-1.15%118,300
Dec 9, 20256,060.006,120.005,990.006,110.006,110.000.83%153,800
Dec 8, 20255,950.006,060.005,920.006,060.006,060.002.71%148,600
Dec 5, 20255,930.006,000.005,900.005,900.005,900.00-1.34%87,300
Dec 4, 20255,880.005,980.005,860.005,980.005,980.000.84%157,900
Dec 3, 20255,940.005,970.005,890.005,930.005,930.00-0.34%158,800
Dec 2, 20256,000.006,010.005,850.005,950.005,950.00-1.33%238,600
Dec 1, 20256,210.006,220.006,000.006,030.006,030.00-2.43%195,900
Nov 28, 20256,080.006,230.006,040.006,180.006,180.002.15%292,700
Nov 27, 20256,160.006,180.006,010.006,050.006,050.00-1.47%229,300
Nov 26, 20256,040.006,150.006,000.006,140.006,140.002.33%251,300
Nov 25, 20255,960.006,020.005,880.006,000.006,000.002.39%331,300
Nov 21, 20255,630.005,880.005,620.005,860.005,860.003.72%524,600
Nov 20, 20255,640.005,680.005,600.005,650.005,650.000.71%331,600
Nov 19, 20255,630.005,690.005,430.005,610.005,610.000.36%355,800
Nov 18, 20255,450.005,650.005,440.005,590.005,590.001.64%381,300
Nov 17, 20255,320.005,510.005,300.005,500.005,500.002.61%317,300
Nov 14, 20255,240.005,410.005,150.005,360.005,360.003.28%654,600
Nov 13, 20255,090.005,230.005,090.005,190.005,190.002.98%391,600
Nov 12, 20255,020.005,080.005,020.005,040.005,040.000.40%170,100
Nov 11, 20255,000.005,040.004,965.005,020.005,020.00-0.20%109,600
Nov 10, 20255,010.005,080.004,995.005,030.005,030.000.90%112,800
Nov 7, 20254,985.005,010.004,945.004,985.004,985.00-0.10%78,800
Nov 6, 20254,965.005,030.004,950.004,990.004,990.000.71%126,000
Nov 5, 20254,925.004,965.004,795.004,955.004,955.000.10%139,900
Nov 4, 20254,885.004,950.004,855.004,950.004,950.001.23%127,700
Oct 31, 20254,930.004,935.004,860.004,890.004,890.00-0.41%86,200
Oct 30, 20254,880.004,910.004,855.004,910.004,910.000.72%258,900
Oct 29, 20254,910.004,915.004,855.004,875.004,875.00-0.41%103,500
Oct 28, 20254,990.005,000.004,870.004,895.004,895.00-2.30%142,000
Oct 27, 20255,000.005,120.005,000.005,010.005,010.000.80%202,700
Oct 24, 20255,000.005,000.004,955.004,970.004,970.00-0.30%84,000
Oct 23, 20254,925.005,000.004,915.004,985.004,985.000.30%166,800
Oct 22, 20254,845.004,985.004,845.004,970.004,970.002.79%213,900
Oct 21, 20254,875.004,930.004,835.004,835.004,835.00-0.92%154,100
Oct 20, 20254,965.004,975.004,865.004,880.004,880.000.51%177,300
Oct 17, 20254,840.004,885.004,835.004,855.004,855.00-94,100
Oct 16, 20254,780.004,895.004,770.004,855.004,855.003.19%209,700
Oct 15, 20254,640.004,705.004,620.004,705.004,705.002.28%68,600
Oct 14, 20254,550.004,625.004,550.004,600.004,600.00-0.43%97,400
Oct 10, 20254,650.004,660.004,610.004,620.004,620.00-1.70%85,200
Oct 9, 20254,725.004,745.004,685.004,700.004,700.00-0.74%75,800
Oct 8, 20254,750.004,795.004,725.004,735.004,735.00-66,100