Skip to main content
Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan flag Japan · Delayed Price · Currency is JPY
4,440.00
+170.00 (3.98%)
Mar 10, 2026, 9:31 AM JST

TYO:6125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,330.004,335.004,160.004,270.004,270.00-7.38%101,600
Mar 6, 20264,560.004,655.004,510.004,610.004,610.00-0.43%38,700
Mar 5, 20264,585.004,675.004,550.004,630.004,630.004.87%60,900
Mar 4, 20264,680.004,695.004,350.004,415.004,415.00-7.05%100,300
Mar 3, 20264,860.004,985.004,745.004,750.004,750.00-0.84%96,200
Mar 2, 20264,730.004,820.004,665.004,790.004,790.00-3.04%56,900
Feb 27, 20264,735.004,940.004,700.004,940.004,940.004.33%50,400
Feb 26, 20264,890.004,890.004,685.004,735.004,735.00-2.57%71,700
Feb 25, 20264,800.004,895.004,760.004,860.004,860.002.75%70,800
Feb 24, 20264,695.004,880.004,595.004,730.004,730.000.42%88,500
Feb 20, 20264,720.004,895.004,600.004,710.004,710.000.96%164,200
Feb 19, 20264,405.004,665.004,360.004,665.004,665.006.63%190,700
Feb 18, 20264,370.004,405.004,340.004,375.004,375.000.92%19,700
Feb 17, 20264,385.004,440.004,290.004,335.004,335.00-0.69%51,500
Feb 16, 20264,385.004,415.004,335.004,365.004,365.000.11%66,600
Feb 13, 20264,385.004,415.004,270.004,360.004,360.00-1.58%97,300
Feb 12, 20264,480.004,525.004,360.004,430.004,430.00-17.20%279,100
Feb 10, 20265,220.005,350.005,200.005,350.005,350.003.68%61,500
Feb 9, 20265,120.005,170.005,070.005,160.005,160.002.58%56,000
Feb 6, 20264,975.005,030.004,880.005,030.005,030.000.80%45,600
Feb 5, 20265,040.005,040.004,955.004,990.004,990.00-0.99%25,000
Feb 4, 20264,990.005,060.004,940.005,040.005,040.000.90%36,100
Feb 3, 20264,875.005,020.004,875.004,995.004,995.004.39%34,500
Feb 2, 20264,825.004,940.004,780.004,785.004,785.00-1.24%31,400
Jan 30, 20264,885.004,890.004,780.004,845.004,845.000.10%15,500
Jan 29, 20264,870.004,915.004,800.004,840.004,840.00-1.22%25,500
Jan 28, 20264,950.004,950.004,870.004,900.004,900.00-1.01%41,400
Jan 27, 20264,900.004,955.004,815.004,950.004,950.002.06%22,200
Jan 26, 20264,980.004,980.004,820.004,850.004,850.00-4.53%28,700
Jan 23, 20265,040.005,170.005,000.005,080.005,080.002.01%46,100
Jan 22, 20264,965.005,050.004,940.004,980.004,980.002.26%59,400
Jan 21, 20264,835.004,930.004,770.004,870.004,870.00-1.52%25,900
Jan 20, 20265,010.005,010.004,885.004,945.004,945.00-1.30%26,400
Jan 19, 20264,990.005,060.004,835.005,010.005,010.000.80%42,600
Jan 16, 20264,860.004,980.004,850.004,970.004,970.002.26%55,200
Jan 15, 20264,665.004,880.004,665.004,860.004,860.002.64%34,100
Jan 14, 20264,750.004,815.004,705.004,735.004,735.00-0.21%32,400
Jan 13, 20264,750.004,765.004,700.004,745.004,745.001.82%24,100
Jan 9, 20264,700.004,700.004,630.004,660.004,660.000.11%10,400
Jan 8, 20264,640.004,690.004,600.004,655.004,655.00-0.53%12,500
Jan 7, 20264,600.004,695.004,600.004,680.004,680.001.74%34,500
Jan 6, 20264,620.004,665.004,585.004,600.004,600.000.66%11,200
Jan 5, 20264,555.004,590.004,540.004,570.004,570.001.56%14,300
Dec 30, 20254,515.004,545.004,480.004,500.004,500.00-1.10%9,200
Dec 29, 20254,495.004,590.004,495.004,550.004,550.000.33%17,100
Dec 26, 20254,595.004,595.004,510.004,535.004,535.00-0.77%13,300
Dec 25, 20254,525.004,570.004,485.004,570.004,570.002.58%29,600
Dec 24, 20254,490.004,515.004,445.004,455.004,455.00-0.78%26,000
Dec 23, 20254,500.004,540.004,475.004,490.004,490.00-1.32%32,100
Dec 22, 20254,420.004,550.004,420.004,550.004,550.002.71%27,600
Dec 19, 20254,350.004,460.004,350.004,430.004,430.001.37%16,200
Dec 18, 20254,360.004,370.004,280.004,370.004,370.00-0.34%18,300
Dec 17, 20254,385.004,395.004,325.004,385.004,385.001.39%19,100
Dec 16, 20254,425.004,425.004,305.004,325.004,325.00-2.26%28,100
Dec 15, 20254,420.004,430.004,385.004,425.004,425.00-0.45%14,200
Dec 12, 20254,460.004,485.004,425.004,445.004,445.000.57%15,100
Dec 11, 20254,435.004,445.004,385.004,420.004,420.00-14,100
Dec 10, 20254,440.004,520.004,370.004,420.004,420.00-0.45%17,600
Dec 9, 20254,420.004,455.004,385.004,440.004,440.00-0.11%24,000
Dec 8, 20254,350.004,445.004,350.004,445.004,445.002.30%17,900
Dec 5, 20254,365.004,375.004,310.004,345.004,345.000.35%16,700
Dec 4, 20254,265.004,330.004,230.004,330.004,330.002.73%17,100
Dec 3, 20254,140.004,265.004,140.004,215.004,215.001.81%17,800
Dec 2, 20254,220.004,220.004,120.004,140.004,140.00-0.84%42,000
Dec 1, 20254,265.004,275.004,175.004,175.004,175.00-1.88%15,900
Nov 28, 20254,155.004,255.004,155.004,255.004,255.002.53%26,100
Nov 27, 20254,155.004,180.004,140.004,150.004,150.00-0.12%19,800
Nov 26, 20254,150.004,185.004,135.004,155.004,155.000.73%27,400
Nov 25, 20254,255.004,255.004,125.004,125.004,125.00-1.79%19,100
Nov 21, 20254,165.004,200.004,150.004,200.004,200.00-0.83%25,800
Nov 20, 20254,255.004,280.004,200.004,235.004,235.002.42%23,400
Nov 19, 20254,205.004,235.004,115.004,135.004,135.00-1.55%20,600
Nov 18, 20254,390.004,390.004,200.004,200.004,200.00-4.33%24,300
Nov 17, 20254,370.004,395.004,320.004,390.004,390.001.50%15,700
Nov 14, 20254,350.004,350.004,290.004,325.004,325.00-1.48%23,600
Nov 13, 20254,505.004,505.004,365.004,390.004,390.00-1.35%25,700
Nov 12, 20254,430.004,505.004,390.004,450.004,450.000.45%34,800
Nov 11, 20254,465.004,490.004,430.004,430.004,430.00-0.78%12,200
Nov 10, 20254,415.004,480.004,395.004,465.004,465.001.71%18,500
Nov 7, 20254,500.004,520.004,335.004,390.004,390.00-8.54%69,700
Nov 6, 20254,670.004,815.004,620.004,800.004,800.002.78%25,900
Nov 5, 20254,770.004,800.004,475.004,670.004,670.00-3.91%56,100
Nov 4, 20254,790.004,885.004,780.004,860.004,860.001.14%15,400
Oct 31, 20254,800.004,840.004,770.004,805.004,805.00-15,000
Oct 30, 20254,770.004,850.004,770.004,805.004,805.000.52%12,200
Oct 29, 20254,870.004,885.004,775.004,780.004,780.00-1.75%14,900
Oct 28, 20255,000.005,000.004,860.004,865.004,865.00-2.70%17,300
Oct 27, 20254,925.005,020.004,915.005,000.005,000.002.04%26,500
Oct 24, 20254,860.004,925.004,860.004,900.004,900.000.62%39,300
Oct 23, 20254,960.004,960.004,825.004,870.004,870.00-2.01%24,400
Oct 22, 20254,850.004,995.004,780.004,970.004,970.003.87%75,900
Oct 21, 20254,760.004,800.004,735.004,785.004,785.000.53%17,600
Oct 20, 20254,635.004,815.004,615.004,760.004,760.003.37%29,900
Oct 17, 20254,685.004,685.004,600.004,605.004,605.00-2.23%13,600
Oct 16, 20254,690.004,755.004,630.004,710.004,710.000.75%16,100
Oct 15, 20254,525.004,685.004,525.004,675.004,675.003.31%22,900
Oct 14, 20254,625.004,675.004,475.004,525.004,525.00-4.84%49,500
Oct 10, 20254,915.004,915.004,695.004,755.004,755.00-3.55%45,100
Oct 9, 20254,755.004,950.004,745.004,930.004,930.003.79%32,700
Oct 8, 20254,710.004,750.004,695.004,750.004,750.00-0.21%20,200