ODK Solutions Company, Ltd. (TYO:3839)
Japan
· Delayed Price · Currency is JPY 625.00
+1.00 (0.16%)
Apr 30, 2026, 3:30 PM JST
ODK Solutions Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 620.00 | 625.00 | 620.00 | 624.00 | 624.00 | 0.16% | 1,200 |
| Apr 27, 2026 | 628.00 | 628.00 | 623.00 | 623.00 | 623.00 | -0.48% | 2,200 |
| Apr 24, 2026 | 628.00 | 628.00 | 621.00 | 626.00 | 626.00 | -0.32% | 5,800 |
| Apr 23, 2026 | 623.00 | 628.00 | 620.00 | 628.00 | 628.00 | 1.13% | 1,700 |
| Apr 22, 2026 | 620.00 | 624.00 | 620.00 | 621.00 | 621.00 | 0.16% | 1,500 |
| Apr 21, 2026 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | -0.48% | 4,700 |
| Apr 20, 2026 | 624.00 | 625.00 | 621.00 | 623.00 | 623.00 | 0.32% | 1,200 |
| Apr 17, 2026 | 620.00 | 629.00 | 620.00 | 621.00 | 621.00 | 0.16% | 5,600 |
| Apr 16, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 700 |
| Apr 15, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 900 |
| Apr 14, 2026 | 622.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.16% | 1,600 |
| Apr 13, 2026 | 624.00 | 624.00 | 620.00 | 621.00 | 621.00 | 0.16% | 2,800 |
| Apr 10, 2026 | 620.00 | 623.00 | 620.00 | 620.00 | 620.00 | - | 1,700 |
| Apr 9, 2026 | 620.00 | 621.00 | 620.00 | 620.00 | 620.00 | - | 1,100 |
| Apr 8, 2026 | 621.00 | 624.00 | 618.00 | 620.00 | 620.00 | -0.16% | 1,100 |
| Apr 7, 2026 | 619.00 | 622.00 | 619.00 | 621.00 | 621.00 | - | 1,500 |
| Apr 6, 2026 | 615.00 | 621.00 | 615.00 | 621.00 | 621.00 | 0.98% | 3,100 |
| Apr 3, 2026 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 1.15% | 1,700 |
| Apr 2, 2026 | 624.00 | 625.00 | 606.00 | 608.00 | 608.00 | -1.94% | 7,900 |
| Apr 1, 2026 | 623.00 | 625.00 | 620.00 | 620.00 | 620.00 | 0.81% | 3,200 |
| Mar 31, 2026 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 5,200 |
| Mar 30, 2026 | 612.00 | 624.00 | 612.00 | 620.00 | 620.00 | -2.67% | 14,200 |
| Mar 27, 2026 | 637.00 | 638.00 | 619.00 | 637.00 | 632.00 | 1.11% | 34,400 |
| Mar 26, 2026 | 640.00 | 644.00 | 624.00 | 630.00 | 625.05 | - | 34,000 |
| Mar 25, 2026 | 650.00 | 706.00 | 630.00 | 630.00 | 625.05 | -3.52% | 213,600 |
| Mar 24, 2026 | 645.00 | 653.00 | 644.00 | 653.00 | 647.87 | 0.93% | 15,600 |
| Mar 23, 2026 | 635.00 | 647.00 | 633.00 | 647.00 | 641.92 | 0.78% | 9,200 |
| Mar 19, 2026 | 646.00 | 646.00 | 642.00 | 642.00 | 636.96 | -0.16% | 4,300 |
| Mar 18, 2026 | 647.00 | 647.00 | 640.00 | 643.00 | 637.95 | -0.77% | 3,800 |
| Mar 17, 2026 | 648.00 | 649.00 | 641.00 | 648.00 | 642.91 | -0.15% | 2,300 |
| Mar 16, 2026 | 650.00 | 650.00 | 641.00 | 649.00 | 643.91 | -0.15% | 3,700 |
| Mar 13, 2026 | 645.00 | 650.00 | 645.00 | 650.00 | 644.90 | 0.46% | 4,800 |
| Mar 12, 2026 | 647.00 | 647.00 | 640.00 | 647.00 | 641.92 | 0.15% | 2,700 |
| Mar 11, 2026 | 640.00 | 649.00 | 640.00 | 646.00 | 640.93 | 1.57% | 6,300 |
| Mar 10, 2026 | 634.00 | 636.00 | 633.00 | 636.00 | 631.01 | 0.47% | 1,300 |
| Mar 9, 2026 | 640.00 | 640.00 | 633.00 | 633.00 | 628.03 | -0.78% | 2,000 |
| Mar 6, 2026 | 639.00 | 640.00 | 635.00 | 638.00 | 632.99 | - | 1,600 |
| Mar 5, 2026 | 641.00 | 641.00 | 635.00 | 638.00 | 632.99 | 0.31% | 1,700 |
| Mar 4, 2026 | 631.00 | 636.00 | 628.00 | 636.00 | 631.01 | - | 2,600 |
| Mar 3, 2026 | 646.00 | 646.00 | 635.00 | 636.00 | 631.01 | -0.93% | 3,000 |
| Mar 2, 2026 | 640.00 | 642.00 | 637.00 | 642.00 | 636.96 | 0.31% | 2,300 |
| Feb 27, 2026 | 640.00 | 640.00 | 637.00 | 640.00 | 634.98 | 0.95% | 2,300 |
| Feb 26, 2026 | 639.00 | 639.00 | 621.00 | 634.00 | 629.02 | -0.16% | 5,500 |
| Feb 25, 2026 | 637.00 | 637.00 | 631.00 | 635.00 | 630.02 | 0.63% | 2,700 |
| Feb 24, 2026 | 634.00 | 634.00 | 628.00 | 631.00 | 626.05 | 0.64% | 2,100 |
| Feb 20, 2026 | 629.00 | 629.00 | 622.00 | 627.00 | 622.08 | 0.16% | 3,900 |
| Feb 19, 2026 | 624.00 | 637.00 | 624.00 | 626.00 | 621.09 | 0.32% | 3,400 |
| Feb 18, 2026 | 624.00 | 627.00 | 624.00 | 624.00 | 619.10 | 0.16% | 800 |
| Feb 17, 2026 | 622.00 | 626.00 | 621.00 | 623.00 | 618.11 | 0.16% | 900 |
| Feb 16, 2026 | 622.00 | 623.00 | 622.00 | 622.00 | 617.12 | - | 1,000 |
| Feb 13, 2026 | 621.00 | 626.00 | 621.00 | 622.00 | 617.12 | -0.32% | 1,700 |
| Feb 12, 2026 | 625.00 | 625.00 | 622.00 | 624.00 | 619.10 | - | 2,000 |
| Feb 10, 2026 | 622.00 | 625.00 | 617.00 | 624.00 | 619.10 | 0.48% | 4,600 |
| Feb 9, 2026 | 620.00 | 624.00 | 618.00 | 621.00 | 616.13 | -1.11% | 7,000 |
| Feb 6, 2026 | 622.00 | 628.00 | 622.00 | 628.00 | 623.07 | 0.16% | 1,900 |
| Feb 5, 2026 | 627.00 | 631.00 | 626.00 | 627.00 | 622.08 | - | 1,400 |
| Feb 4, 2026 | 624.00 | 629.00 | 624.00 | 627.00 | 622.08 | -0.32% | 3,600 |
| Feb 3, 2026 | 633.00 | 633.00 | 627.00 | 629.00 | 624.06 | -0.47% | 2,500 |
| Feb 2, 2026 | 633.00 | 633.00 | 629.00 | 632.00 | 627.04 | - | 1,900 |
| Jan 30, 2026 | 633.00 | 638.00 | 628.00 | 632.00 | 627.04 | -1.40% | 4,600 |
| Jan 29, 2026 | 637.00 | 645.00 | 631.00 | 641.00 | 635.97 | 0.63% | 6,500 |
| Jan 28, 2026 | 634.00 | 637.00 | 632.00 | 637.00 | 632.00 | 0.31% | 2,400 |
| Jan 27, 2026 | 636.00 | 636.00 | 632.00 | 635.00 | 630.02 | 0.79% | 1,300 |
| Jan 26, 2026 | 632.00 | 632.00 | 629.00 | 630.00 | 625.05 | -0.32% | 1,900 |
| Jan 23, 2026 | 639.00 | 639.00 | 630.00 | 632.00 | 627.04 | -0.32% | 2,600 |
| Jan 22, 2026 | 636.00 | 636.00 | 629.00 | 634.00 | 629.02 | 0.63% | 2,100 |
| Jan 21, 2026 | 641.00 | 641.00 | 625.00 | 630.00 | 625.05 | -1.72% | 3,700 |
| Jan 20, 2026 | 641.00 | 641.00 | 629.00 | 641.00 | 635.97 | -0.47% | 1,500 |
| Jan 19, 2026 | 628.00 | 644.00 | 628.00 | 644.00 | 638.95 | 2.22% | 2,800 |
| Jan 16, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 625.05 | 0.80% | 800 |
| Jan 15, 2026 | 626.00 | 632.00 | 623.00 | 625.00 | 620.09 | - | 1,900 |
| Jan 14, 2026 | 633.00 | 633.00 | 620.00 | 625.00 | 620.09 | -1.26% | 2,800 |
| Jan 13, 2026 | 635.00 | 638.00 | 632.00 | 633.00 | 628.03 | -0.31% | 2,200 |
| Jan 9, 2026 | 639.00 | 639.00 | 631.00 | 635.00 | 630.02 | -0.63% | 2,200 |
| Jan 8, 2026 | 641.00 | 641.00 | 637.00 | 639.00 | 633.98 | -0.31% | 1,000 |
| Jan 7, 2026 | 645.00 | 645.00 | 640.00 | 641.00 | 635.97 | 0.31% | 3,000 |
| Jan 6, 2026 | 645.00 | 645.00 | 638.00 | 639.00 | 633.98 | - | 4,600 |
| Jan 5, 2026 | 642.00 | 642.00 | 637.00 | 639.00 | 633.98 | 0.63% | 4,000 |
| Dec 30, 2025 | 636.00 | 636.00 | 632.00 | 635.00 | 630.02 | 0.79% | 3,400 |
| Dec 29, 2025 | 633.00 | 633.00 | 626.00 | 630.00 | 625.05 | 0.80% | 3,200 |
| Dec 26, 2025 | 628.00 | 628.00 | 617.00 | 625.00 | 620.09 | - | 3,300 |
| Dec 25, 2025 | 622.00 | 626.00 | 620.00 | 625.00 | 620.09 | 0.32% | 2,900 |
| Dec 24, 2025 | 625.00 | 625.00 | 621.00 | 623.00 | 618.11 | - | 3,200 |
| Dec 23, 2025 | 625.00 | 628.00 | 621.00 | 623.00 | 618.11 | - | 2,400 |
| Dec 22, 2025 | 627.00 | 627.00 | 620.00 | 623.00 | 618.11 | 0.48% | 3,900 |
| Dec 19, 2025 | 624.00 | 625.00 | 617.00 | 620.00 | 615.13 | -0.16% | 2,400 |
| Dec 18, 2025 | 623.00 | 623.00 | 616.00 | 621.00 | 616.13 | 0.32% | 6,600 |
| Dec 17, 2025 | 615.00 | 619.00 | 613.00 | 619.00 | 614.14 | 1.31% | 8,700 |
| Dec 16, 2025 | 617.00 | 621.00 | 610.00 | 611.00 | 606.20 | -1.45% | 4,900 |
| Dec 15, 2025 | 625.00 | 625.00 | 613.00 | 620.00 | 615.13 | -0.16% | 8,900 |
| Dec 12, 2025 | 617.00 | 621.00 | 615.00 | 621.00 | 616.13 | 0.32% | 1,700 |
| Dec 11, 2025 | 616.00 | 620.00 | 615.00 | 619.00 | 614.14 | -0.16% | 1,000 |
| Dec 10, 2025 | 618.00 | 620.00 | 617.00 | 620.00 | 615.13 | 0.49% | 1,400 |
| Dec 9, 2025 | 617.00 | 618.00 | 615.00 | 617.00 | 612.16 | - | 900 |
| Dec 8, 2025 | 618.00 | 622.00 | 617.00 | 617.00 | 612.16 | - | 1,100 |
| Dec 5, 2025 | 615.00 | 620.00 | 615.00 | 617.00 | 612.16 | 0.65% | 1,000 |
| Dec 4, 2025 | 618.00 | 622.00 | 613.00 | 613.00 | 608.19 | - | 1,400 |
| Dec 3, 2025 | 620.00 | 623.00 | 613.00 | 613.00 | 608.19 | -1.45% | 1,900 |
| Dec 2, 2025 | 629.00 | 629.00 | 620.00 | 622.00 | 617.12 | -0.64% | 2,200 |
| Dec 1, 2025 | 620.00 | 626.00 | 618.00 | 626.00 | 621.09 | 0.64% | 1,600 |