Skip to main content
Okumura Corporation (TYO:1833)
Japan flag Japan · Delayed Price · Currency is JPY
6,140.00
+160.00 (2.68%)
Apr 28, 2026, 3:30 PM JST

Okumura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,000.006,140.006,000.006,140.006,140.002.68%117,100
Apr 27, 20265,950.006,010.005,880.005,980.005,980.00-0.33%83,800
Apr 24, 20266,150.006,150.005,960.006,000.006,000.00-0.99%97,200
Apr 23, 20265,980.006,090.005,900.006,060.006,060.000.50%173,000
Apr 22, 20266,080.006,090.006,010.006,030.006,030.00-1.47%83,200
Apr 21, 20266,120.006,150.006,100.006,120.006,120.00-48,100
Apr 20, 20266,150.006,170.006,080.006,120.006,120.00-0.33%62,600
Apr 17, 20266,200.006,210.006,110.006,140.006,140.00-1.44%76,400
Apr 16, 20266,230.006,270.006,190.006,230.006,230.00-0.16%76,900
Apr 15, 20266,280.006,340.006,230.006,240.006,240.00-0.64%66,600
Apr 14, 20266,250.006,290.006,230.006,280.006,280.000.64%59,500
Apr 13, 20266,270.006,360.006,190.006,240.006,240.00-1.11%83,400
Apr 10, 20266,430.006,440.006,280.006,310.006,310.00-1.41%84,400
Apr 9, 20266,540.006,550.006,390.006,400.006,400.00-1.69%60,900
Apr 8, 20266,510.006,540.006,470.006,510.006,510.002.20%79,300
Apr 7, 20266,380.006,420.006,330.006,370.006,370.000.16%59,200
Apr 6, 20266,430.006,470.006,350.006,360.006,360.00-1.24%56,300
Apr 3, 20266,510.006,530.006,430.006,440.006,440.00-0.16%44,200
Apr 2, 20266,570.006,640.006,410.006,450.006,450.00-1.68%95,700
Apr 1, 20266,500.006,560.006,430.006,560.006,560.003.80%91,400
Mar 31, 20266,260.006,390.006,220.006,320.006,320.00-0.32%107,000
Mar 30, 20266,150.006,360.006,120.006,340.006,340.00-3.21%168,300
Mar 27, 20266,510.006,570.006,490.006,550.006,396.00-0.30%160,900
Mar 26, 20266,660.006,680.006,500.006,570.006,415.53-1.05%72,300
Mar 25, 20266,660.006,700.006,590.006,640.006,483.882.31%100,400
Mar 24, 20266,460.006,510.006,410.006,490.006,337.413.34%103,200
Mar 23, 20266,410.006,410.006,210.006,280.006,132.35-4.27%112,300
Mar 19, 20266,660.006,660.006,560.006,560.006,405.76-2.53%90,700
Mar 18, 20266,620.006,750.006,610.006,730.006,571.772.44%65,600
Mar 17, 20266,550.006,630.006,550.006,570.006,415.530.77%73,000
Mar 16, 20266,550.006,580.006,460.006,520.006,366.71-0.76%84,600
Mar 13, 20266,470.006,610.006,470.006,570.006,415.53-0.45%79,700
Mar 12, 20266,670.006,690.006,570.006,600.006,444.82-2.22%85,700
Mar 11, 20266,790.006,840.006,740.006,750.006,591.300.60%69,100
Mar 10, 20266,690.006,770.006,650.006,710.006,552.242.60%86,100
Mar 9, 20266,440.006,550.006,380.006,540.006,386.24-3.40%150,400
Mar 6, 20266,780.006,810.006,660.006,770.006,610.83-2.03%110,700
Mar 5, 20266,980.007,020.006,830.006,910.006,747.542.67%121,500
Mar 4, 20266,800.006,940.006,600.006,730.006,571.77-4.81%197,800
Mar 3, 20267,150.007,210.007,040.007,070.006,903.77-1.53%160,600
Mar 2, 20267,070.007,190.006,970.007,180.007,011.19-1.78%123,400
Feb 27, 20267,090.007,310.007,080.007,310.007,138.133.25%152,100
Feb 26, 20267,140.007,140.007,030.007,080.006,913.54-0.84%90,400
Feb 25, 20267,150.007,160.007,070.007,140.006,972.13-122,900
Feb 24, 20267,100.007,150.006,920.007,140.006,972.131.28%121,600
Feb 20, 20266,980.007,090.006,910.007,050.006,884.241.00%136,700
Feb 19, 20266,950.007,000.006,900.006,980.006,815.89-0.14%88,100
Feb 18, 20266,910.007,000.006,860.006,990.006,825.651.90%96,500
Feb 17, 20266,990.006,990.006,860.006,860.006,698.71-2.14%123,100
Feb 16, 20267,060.007,070.006,830.007,010.006,845.18-0.85%260,300
Feb 13, 20267,380.007,420.007,020.007,070.006,903.77-4.46%240,300
Feb 12, 20267,270.007,490.007,240.007,400.007,226.021.79%202,300
Feb 10, 20267,150.007,280.007,100.007,270.007,099.071.82%154,300
Feb 9, 20267,120.007,150.007,040.007,140.006,972.132.44%142,500
Feb 6, 20266,830.006,980.006,810.006,970.006,806.132.50%134,500
Feb 5, 20266,730.006,820.006,660.006,800.006,640.121.49%143,400
Feb 4, 20266,620.006,730.006,600.006,700.006,542.471.21%79,600
Feb 3, 20266,560.006,640.006,540.006,620.006,464.352.00%84,600
Feb 2, 20266,490.006,590.006,470.006,490.006,337.410.78%109,100
Jan 30, 20266,450.006,460.006,370.006,440.006,288.59-0.16%81,500
Jan 29, 20266,430.006,470.006,290.006,450.006,298.350.47%173,600
Jan 28, 20266,450.006,500.006,400.006,420.006,269.06-1.98%94,300
Jan 27, 20266,470.006,550.006,380.006,550.006,396.001.24%122,900
Jan 26, 20266,640.006,650.006,460.006,470.006,317.88-3.58%147,400
Jan 23, 20266,640.006,760.006,630.006,710.006,552.241.36%129,400
Jan 22, 20266,630.006,680.006,590.006,620.006,464.35-0.45%120,000
Jan 21, 20266,470.006,690.006,470.006,650.006,493.651.68%132,400
Jan 20, 20266,600.006,600.006,500.006,540.006,386.24-0.91%90,500
Jan 19, 20266,650.006,730.006,560.006,600.006,444.82-1.49%117,700
Jan 16, 20266,630.006,720.006,580.006,700.006,542.471.21%115,000
Jan 15, 20266,560.006,680.006,560.006,620.006,464.350.46%94,600
Jan 14, 20266,560.006,600.006,510.006,590.006,435.060.92%155,800
Jan 13, 20266,600.006,620.006,510.006,530.006,376.471.40%137,700
Jan 9, 20266,460.006,490.006,390.006,440.006,288.59-0.31%171,700
Jan 8, 20266,420.006,550.006,380.006,460.006,308.121.10%156,200
Jan 7, 20266,370.006,400.006,280.006,390.006,239.760.31%103,000
Jan 6, 20266,330.006,400.006,320.006,370.006,220.231.11%156,800
Jan 5, 20266,190.006,320.006,180.006,300.006,151.881.78%148,100
Dec 30, 20256,170.006,220.006,150.006,190.006,044.460.32%106,900
Dec 29, 20256,180.006,210.006,130.006,170.006,024.93-106,500
Dec 26, 20256,190.006,210.006,130.006,170.006,024.930.16%80,000
Dec 25, 20256,200.006,200.006,140.006,160.006,015.17-0.16%95,000
Dec 24, 20256,190.006,250.006,160.006,170.006,024.930.16%83,600
Dec 23, 20256,130.006,230.006,110.006,160.006,015.170.49%114,200
Dec 22, 20256,270.006,280.006,130.006,130.005,985.87-1.29%126,800
Dec 19, 20256,080.006,260.006,050.006,210.006,063.991.97%205,100
Dec 18, 20256,100.006,100.006,010.006,090.005,946.82-0.16%139,900
Dec 17, 20256,090.006,170.006,010.006,100.005,956.580.33%151,000
Dec 16, 20256,150.006,180.006,060.006,080.005,937.05-1.30%125,700
Dec 15, 20256,100.006,170.006,060.006,160.006,015.170.98%94,200
Dec 12, 20256,070.006,100.006,040.006,100.005,956.581.33%100,400
Dec 11, 20256,060.006,090.005,990.006,020.005,878.46-0.33%100,200
Dec 10, 20256,150.006,150.006,030.006,040.005,897.99-1.15%118,300
Dec 9, 20256,060.006,120.005,990.006,110.005,966.350.83%153,800
Dec 8, 20255,950.006,060.005,920.006,060.005,917.522.71%148,600
Dec 5, 20255,930.006,000.005,900.005,900.005,761.28-1.34%87,300
Dec 4, 20255,880.005,980.005,860.005,980.005,839.400.84%157,900
Dec 3, 20255,940.005,970.005,890.005,930.005,790.58-0.34%158,800
Dec 2, 20256,000.006,010.005,850.005,950.005,810.11-1.33%238,600
Dec 1, 20256,210.006,220.006,000.006,030.005,888.23-2.43%195,900