Skip to main content
Okuma Corporation (TYO:6103)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
-165.00 (-4.21%)
At close: Dec 5, 2025

Okuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,850.003,885.003,750.003,750.003,750.00-4.21%335,900
Dec 4, 20253,770.003,915.003,740.003,915.003,915.003.43%380,500
Dec 3, 20253,785.003,835.003,770.003,785.003,785.000.80%292,600
Dec 2, 20253,830.003,840.003,735.003,755.003,755.00-1.83%414,200
Dec 1, 20253,785.003,895.003,775.003,825.003,825.001.59%575,300
Nov 28, 20253,670.003,800.003,655.003,765.003,765.006.66%842,000
Nov 27, 20253,500.003,530.003,470.003,530.003,530.001.58%255,200
Nov 26, 20253,400.003,475.003,375.003,475.003,475.002.96%244,300
Nov 25, 20253,445.003,445.003,360.003,375.003,375.00-0.44%327,000
Nov 21, 20253,335.003,420.003,335.003,390.003,390.000.44%359,700
Nov 20, 20253,405.003,410.003,365.003,375.003,375.000.75%317,100
Nov 19, 20253,400.003,405.003,325.003,350.003,350.00-422,300
Nov 18, 20253,450.003,490.003,350.003,350.003,350.00-4.83%470,600
Nov 17, 20253,530.003,560.003,485.003,520.003,520.00-0.28%395,900
Nov 14, 20253,620.003,630.003,515.003,530.003,530.00-3.42%501,400
Nov 13, 20253,555.003,670.003,530.003,655.003,655.003.84%361,500
Nov 12, 20253,585.003,585.003,500.003,520.003,520.00-0.14%268,200
Nov 11, 20253,405.003,525.003,405.003,525.003,525.004.75%574,000
Nov 10, 20253,420.003,455.003,365.003,365.003,365.00-0.74%334,600
Nov 7, 20253,280.003,450.003,265.003,390.003,390.00-0.88%659,600
Nov 6, 20253,450.003,465.003,410.003,420.003,420.000.59%303,800
Nov 5, 20253,495.003,510.003,340.003,400.003,400.00-2.44%407,400
Nov 4, 20253,460.003,510.003,445.003,485.003,485.001.16%386,700
Oct 31, 20253,565.003,580.003,425.003,445.003,445.00-3.64%454,700
Oct 30, 20253,535.003,590.003,520.003,575.003,575.000.99%249,500
Oct 29, 20253,570.003,580.003,515.003,540.003,540.00-0.98%217,200
Oct 28, 20253,630.003,630.003,575.003,575.003,575.00-2.59%359,500
Oct 27, 20253,665.003,675.003,630.003,670.003,670.001.80%237,400
Oct 24, 20253,600.003,640.003,580.003,605.003,605.000.14%172,100
Oct 23, 20253,595.003,600.003,545.003,600.003,600.00-0.14%165,600
Oct 22, 20253,565.003,610.003,565.003,605.003,605.001.26%218,700
Oct 21, 20253,585.003,600.003,550.003,560.003,560.00-0.42%269,700
Oct 20, 20253,530.003,595.003,515.003,575.003,575.003.32%340,100
Oct 17, 20253,435.003,475.003,415.003,460.003,460.00-232,700
Oct 16, 20253,520.003,545.003,460.003,460.003,460.00-1.98%272,100
Oct 15, 20253,460.003,530.003,435.003,530.003,530.003.52%269,000
Oct 14, 20253,435.003,515.003,365.003,410.003,410.00-3.40%390,900
Oct 10, 20253,590.003,595.003,525.003,530.003,530.00-1.81%433,100
Oct 9, 20253,510.003,635.003,500.003,595.003,595.003.45%424,300
Oct 8, 20253,500.003,515.003,475.003,475.003,475.00-0.29%181,400
Oct 7, 20253,485.003,495.003,435.003,485.003,485.000.14%265,700
Oct 6, 20253,460.003,540.003,425.003,480.003,480.004.04%363,800
Oct 3, 20253,305.003,370.003,305.003,345.003,345.000.15%182,900
Oct 2, 20253,335.003,370.003,315.003,340.003,340.00-0.30%160,100
Oct 1, 20253,370.003,385.003,325.003,350.003,350.00-0.89%187,500
Sep 30, 20253,360.003,415.003,350.003,380.003,380.00-0.44%272,400
Sep 29, 20253,465.003,465.003,380.003,395.003,395.00-2.58%222,200
Sep 26, 20253,505.003,520.003,485.003,485.003,435.00-1.69%397,700
Sep 25, 20253,530.003,550.003,510.003,545.003,494.140.14%311,000
Sep 24, 20253,605.003,605.003,515.003,540.003,489.21-0.70%271,500
Sep 22, 20253,500.003,570.003,500.003,565.003,513.852.30%197,700
Sep 19, 20253,600.003,610.003,480.003,485.003,435.00-1.83%356,900
Sep 18, 20253,535.003,570.003,525.003,550.003,499.070.42%164,100
Sep 17, 20253,565.003,565.003,520.003,535.003,484.28-1.67%195,100
Sep 16, 20253,565.003,635.003,560.003,595.003,543.420.56%246,400
Sep 12, 20253,590.003,590.003,545.003,575.003,523.711.42%402,400
Sep 11, 20253,525.003,550.003,500.003,525.003,474.43-0.42%230,900
Sep 10, 20253,575.003,575.003,515.003,540.003,489.21-1.80%316,300
Sep 9, 20253,570.003,650.003,555.003,605.003,553.282.56%430,500
Sep 8, 20253,525.003,535.003,475.003,515.003,464.571.44%253,800
Sep 5, 20253,425.003,465.003,420.003,465.003,415.291.17%191,100
Sep 4, 20253,460.003,460.003,400.003,425.003,375.86-1.15%268,000
Sep 3, 20253,420.003,485.003,420.003,465.003,415.290.87%240,700
Sep 2, 20253,450.003,470.003,410.003,435.003,385.72-0.43%274,600
Sep 1, 20253,505.003,505.003,430.003,450.003,400.50-1.99%242,300
Aug 29, 20253,535.003,570.003,520.003,520.003,469.50-0.28%189,400
Aug 28, 20253,530.003,545.003,510.003,530.003,479.35-0.56%153,000
Aug 27, 20253,560.003,560.003,530.003,550.003,499.07-0.42%156,800
Aug 26, 20253,595.003,595.003,550.003,565.003,513.85-1.11%201,300
Aug 25, 20253,565.003,635.003,565.003,605.003,553.281.69%213,400
Aug 22, 20253,540.003,550.003,525.003,545.003,494.14-164,000
Aug 21, 20253,600.003,600.003,535.003,545.003,494.14-1.80%225,200
Aug 20, 20253,660.003,660.003,610.003,610.003,558.21-1.37%229,700
Aug 19, 20253,675.003,675.003,630.003,660.003,607.490.14%194,600
Aug 18, 20253,645.003,695.003,640.003,655.003,602.560.41%216,000
Aug 15, 20253,695.003,710.003,635.003,640.003,587.78-1.89%293,000
Aug 14, 20253,740.003,755.003,695.003,710.003,656.77-0.80%210,300
Aug 13, 20253,700.003,750.003,675.003,740.003,686.341.91%345,100
Aug 12, 20253,645.003,690.003,625.003,670.003,617.350.82%296,100
Aug 8, 20253,580.003,645.003,575.003,640.003,587.780.97%553,300
Aug 7, 20253,630.003,645.003,550.003,605.003,553.28-2.04%690,300
Aug 6, 20253,850.003,850.003,670.003,680.003,627.20-9.25%904,200
Aug 5, 20254,100.004,125.004,055.004,055.003,996.82-0.25%252,200
Aug 4, 20254,065.004,085.004,025.004,065.004,006.68-2.28%265,600
Aug 1, 20254,160.004,190.004,110.004,160.004,100.320.85%199,700
Jul 31, 20254,100.004,145.004,085.004,125.004,065.821.23%235,300
Jul 30, 20254,010.004,080.004,010.004,075.004,016.540.99%240,100
Jul 29, 20254,040.004,075.004,035.004,035.003,977.11-0.62%246,100
Jul 28, 20254,000.004,085.003,975.004,060.004,001.752.53%324,500
Jul 25, 20253,975.003,985.003,895.003,960.003,903.190.13%251,500
Jul 24, 20253,985.004,000.003,925.003,955.003,898.261.28%236,500
Jul 23, 20253,730.003,925.003,710.003,905.003,848.976.69%535,700
Jul 22, 20253,665.003,700.003,635.003,660.003,607.49-0.27%155,400
Jul 18, 20253,745.003,745.003,670.003,670.003,617.35-1.21%189,400
Jul 17, 20253,650.003,715.003,640.003,715.003,661.700.68%144,400
Jul 16, 20253,730.003,750.003,675.003,690.003,637.06-1.20%189,100
Jul 15, 20253,730.003,735.003,700.003,735.003,681.41-0.53%145,100
Jul 14, 20253,705.003,760.003,695.003,755.003,701.130.81%177,300
Jul 11, 20253,785.003,785.003,720.003,725.003,671.56-0.13%286,600
Jul 10, 20253,755.003,760.003,715.003,730.003,676.48-0.53%205,800