Skip to main content
Okuma Corporation (TYO:6103)
Japan flag Japan · Delayed Price · Currency is JPY
3,890.00
-265.00 (-6.38%)
At close: Mar 9, 2026

Okuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,875.003,910.003,760.003,890.003,890.00-6.38%582,500
Mar 6, 20264,100.004,180.004,065.004,155.004,155.001.34%356,500
Mar 5, 20264,165.004,215.004,050.004,100.004,100.001.86%561,900
Mar 4, 20264,160.004,230.003,975.004,025.004,025.00-7.89%660,600
Mar 3, 20264,565.004,650.004,320.004,370.004,370.00-5.72%461,000
Mar 2, 20264,570.004,645.004,480.004,635.004,635.00-0.64%332,800
Feb 27, 20264,600.004,690.004,565.004,665.004,665.002.53%305,400
Feb 26, 20264,600.004,640.004,535.004,550.004,550.00-1.09%201,300
Feb 25, 20264,650.004,650.004,565.004,600.004,600.000.44%203,100
Feb 24, 20264,485.004,605.004,485.004,580.004,580.001.44%251,300
Feb 20, 20264,525.004,565.004,480.004,515.004,515.00-0.44%280,900
Feb 19, 20264,480.004,575.004,440.004,535.004,535.000.33%396,800
Feb 18, 20264,400.004,550.004,395.004,520.004,520.003.43%408,600
Feb 17, 20264,400.004,405.004,325.004,370.004,370.00-1.69%292,700
Feb 16, 20264,475.004,515.004,445.004,445.004,445.000.11%302,400
Feb 13, 20264,505.004,535.004,405.004,440.004,440.00-2.74%476,300
Feb 12, 20264,620.004,630.004,550.004,565.004,565.00-0.22%260,500
Feb 10, 20264,450.004,625.004,450.004,575.004,575.003.51%450,300
Feb 9, 20264,590.004,590.004,380.004,420.004,420.002.20%489,400
Feb 6, 20264,235.004,340.004,200.004,325.004,325.000.58%392,600
Feb 5, 20264,475.004,475.004,275.004,300.004,300.005.78%1,162,600
Feb 4, 20264,045.004,110.004,005.004,065.004,065.001.25%376,900
Feb 3, 20263,905.004,055.003,900.004,015.004,015.005.24%486,300
Feb 2, 20263,900.003,945.003,815.003,815.003,815.00-0.39%493,500
Jan 30, 20263,780.003,855.003,775.003,830.003,830.001.32%321,200
Jan 29, 20263,725.003,795.003,700.003,780.003,780.000.67%318,300
Jan 28, 20263,795.003,820.003,745.003,755.003,755.00-2.21%235,100
Jan 27, 20263,790.003,860.003,770.003,840.003,840.000.66%220,000
Jan 26, 20263,900.003,930.003,815.003,815.003,815.00-3.90%313,500
Jan 23, 20264,020.004,025.003,955.003,970.003,970.000.38%221,500
Jan 22, 20263,965.004,005.003,940.003,955.003,955.000.38%361,400
Jan 21, 20263,880.003,955.003,880.003,940.003,940.00-1.38%359,300
Jan 20, 20264,040.004,065.003,970.003,995.003,995.00-1.96%510,000
Jan 19, 20264,055.004,100.003,995.004,075.004,075.00-0.12%381,500
Jan 16, 20263,940.004,095.003,940.004,080.004,080.004.35%590,000
Jan 15, 20263,790.003,920.003,790.003,910.003,910.00-0.26%680,400
Jan 14, 20263,860.003,940.003,855.003,920.003,920.001.82%478,600
Jan 13, 20263,850.003,880.003,835.003,850.003,850.001.45%494,200
Jan 9, 20263,760.003,835.003,730.003,795.003,795.002.29%601,000
Jan 8, 20263,705.003,765.003,700.003,710.003,710.00-1.33%436,000
Jan 7, 20263,715.003,765.003,705.003,760.003,760.000.80%477,500
Jan 6, 20263,680.003,745.003,680.003,730.003,730.002.47%578,300
Jan 5, 20263,630.003,665.003,595.003,640.003,640.000.28%525,000
Dec 30, 20253,635.003,675.003,620.003,630.003,630.00-0.41%415,700
Dec 29, 20253,590.003,645.003,580.003,645.003,645.001.53%406,100
Dec 26, 20253,620.003,625.003,575.003,590.003,590.00-0.97%377,000
Dec 25, 20253,600.003,625.003,565.003,625.003,625.001.26%639,400
Dec 24, 20253,580.003,625.003,500.003,580.003,580.00-2.19%2,693,100
Dec 23, 20253,595.003,660.003,590.003,660.003,660.001.24%545,200
Dec 22, 20253,580.003,660.003,545.003,615.003,615.002.84%628,900
Dec 19, 20253,480.003,525.003,455.003,515.003,515.002.18%868,000
Dec 18, 20253,470.003,500.003,440.003,440.003,440.00-0.86%1,417,500
Dec 17, 20253,470.003,525.003,420.003,470.003,470.00-0.29%1,039,600
Dec 16, 20253,580.003,605.003,480.003,480.003,480.00-5.31%753,800
Dec 15, 20253,645.003,700.003,640.003,675.003,675.00-1.08%338,400
Dec 12, 20253,695.003,735.003,660.003,715.003,715.000.27%590,600
Dec 11, 20253,740.003,775.003,690.003,705.003,705.00-0.94%525,900
Dec 10, 20253,710.003,855.003,700.003,740.003,740.000.40%1,024,900
Dec 9, 20253,735.003,790.003,725.003,725.003,725.00-0.40%316,600
Dec 8, 20253,750.003,795.003,725.003,740.003,740.00-0.27%243,400
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