Skip to main content
Okamoto Machine Tool Works, Ltd. (TYO:6125)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
-5.00 (-0.12%)
Apr 28, 2026, 3:30 PM JST

TYO:6125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,205.004,215.004,170.004,175.004,175.00-0.12%14,300
Apr 27, 20264,120.004,195.004,055.004,180.004,180.001.83%25,800
Apr 24, 20264,130.004,145.004,065.004,105.004,105.000.61%25,400
Apr 23, 20264,175.004,195.004,050.004,080.004,080.00-2.28%30,800
Apr 22, 20264,220.004,220.004,120.004,175.004,175.00-0.83%21,300
Apr 21, 20264,280.004,280.004,210.004,210.004,210.00-1.06%15,500
Apr 20, 20264,245.004,275.004,210.004,255.004,255.001.92%20,500
Apr 17, 20264,265.004,265.004,170.004,175.004,175.00-2.57%28,600
Apr 16, 20264,260.004,325.004,260.004,285.004,285.001.30%24,500
Apr 15, 20264,230.004,325.004,190.004,230.004,230.000.36%35,800
Apr 14, 20264,205.004,220.004,180.004,215.004,215.001.20%26,800
Apr 13, 20264,160.004,240.004,120.004,165.004,165.00-0.72%21,400
Apr 10, 20264,185.004,230.004,160.004,195.004,195.000.60%33,400
Apr 9, 20264,200.004,215.004,135.004,170.004,170.00-1.07%18,900
Apr 8, 20264,080.004,220.004,075.004,215.004,215.006.57%50,900
Apr 7, 20263,960.004,015.003,930.003,955.003,955.000.13%21,200
Apr 6, 20263,960.004,010.003,935.003,950.003,950.00-0.25%30,900
Apr 3, 20263,880.003,975.003,880.003,960.003,960.002.72%42,900
Apr 2, 20263,975.004,015.003,850.003,855.003,855.00-2.41%38,300
Apr 1, 20263,895.003,965.003,875.003,950.003,950.004.77%30,900
Mar 31, 20263,720.003,820.003,690.003,770.003,770.00-0.53%60,700
Mar 30, 20263,740.003,800.003,705.003,790.003,790.00-6.65%64,700
Mar 27, 20264,090.004,110.003,990.004,060.003,980.00-1.69%178,400
Mar 26, 20264,185.004,185.004,075.004,130.004,048.62-1.31%41,100
Mar 25, 20264,110.004,190.004,105.004,185.004,102.543.59%55,300
Mar 24, 20264,120.004,155.003,970.004,040.003,960.391.51%81,300
Mar 23, 20264,175.004,175.003,940.003,980.003,901.58-7.76%137,700
Mar 19, 20264,520.004,545.004,310.004,315.004,229.98-5.99%42,500
Mar 18, 20264,475.004,595.004,475.004,590.004,499.562.80%22,500
Mar 17, 20264,500.004,565.004,465.004,465.004,377.020.79%26,400
Mar 16, 20264,435.004,495.004,395.004,430.004,342.71-1.23%35,000
Mar 13, 20264,460.004,515.004,400.004,485.004,396.63-36,500
Mar 12, 20264,555.004,615.004,465.004,485.004,396.63-2.61%35,500
Mar 11, 20264,550.004,670.004,530.004,605.004,514.261.54%31,900
Mar 10, 20264,385.004,540.004,385.004,535.004,445.646.21%45,900
Mar 9, 20264,330.004,335.004,160.004,270.004,185.86-7.38%101,600
Mar 6, 20264,560.004,655.004,510.004,610.004,519.16-0.43%38,700
Mar 5, 20264,585.004,675.004,550.004,630.004,538.774.87%60,900
Mar 4, 20264,680.004,695.004,350.004,415.004,328.00-7.05%100,300
Mar 3, 20264,860.004,985.004,745.004,750.004,656.40-0.84%96,200
Mar 2, 20264,730.004,820.004,665.004,790.004,695.62-3.04%56,900
Feb 27, 20264,735.004,940.004,700.004,940.004,842.664.33%50,400
Feb 26, 20264,890.004,890.004,685.004,735.004,641.70-2.57%71,700
Feb 25, 20264,800.004,895.004,760.004,860.004,764.242.75%70,800
Feb 24, 20264,695.004,880.004,595.004,730.004,636.800.42%88,500
Feb 20, 20264,720.004,895.004,600.004,710.004,617.190.96%164,200
Feb 19, 20264,405.004,665.004,360.004,665.004,573.086.63%190,700
Feb 18, 20264,370.004,405.004,340.004,375.004,288.790.92%19,700
Feb 17, 20264,385.004,440.004,290.004,335.004,249.58-0.69%51,500
Feb 16, 20264,385.004,415.004,335.004,365.004,278.990.11%66,600
Feb 13, 20264,385.004,415.004,270.004,360.004,274.09-1.58%97,300
Feb 12, 20264,480.004,525.004,360.004,430.004,342.71-17.20%279,100
Feb 10, 20265,220.005,350.005,200.005,350.005,244.583.68%61,500
Feb 9, 20265,120.005,170.005,070.005,160.005,058.332.58%56,000
Feb 6, 20264,975.005,030.004,880.005,030.004,930.890.80%45,600
Feb 5, 20265,040.005,040.004,955.004,990.004,891.67-0.99%25,000
Feb 4, 20264,990.005,060.004,940.005,040.004,940.690.90%36,100
Feb 3, 20264,875.005,020.004,875.004,995.004,896.584.39%34,500
Feb 2, 20264,825.004,940.004,780.004,785.004,690.71-1.24%31,400
Jan 30, 20264,885.004,890.004,780.004,845.004,749.530.10%15,500
Jan 29, 20264,870.004,915.004,800.004,840.004,744.63-1.22%25,500
Jan 28, 20264,950.004,950.004,870.004,900.004,803.45-1.01%41,400
Jan 27, 20264,900.004,955.004,815.004,950.004,852.462.06%22,200
Jan 26, 20264,980.004,980.004,820.004,850.004,754.43-4.53%28,700
Jan 23, 20265,040.005,170.005,000.005,080.004,979.902.01%46,100
Jan 22, 20264,965.005,050.004,940.004,980.004,881.872.26%59,400
Jan 21, 20264,835.004,930.004,770.004,870.004,774.04-1.52%25,900
Jan 20, 20265,010.005,010.004,885.004,945.004,847.56-1.30%26,400
Jan 19, 20264,990.005,060.004,835.005,010.004,911.280.80%42,600
Jan 16, 20264,860.004,980.004,850.004,970.004,872.072.26%55,200
Jan 15, 20264,665.004,880.004,665.004,860.004,764.242.64%34,100
Jan 14, 20264,750.004,815.004,705.004,735.004,641.70-0.21%32,400
Jan 13, 20264,750.004,765.004,700.004,745.004,651.501.82%24,100
Jan 9, 20264,700.004,700.004,630.004,660.004,568.180.11%10,400
Jan 8, 20264,640.004,690.004,600.004,655.004,563.28-0.53%12,500
Jan 7, 20264,600.004,695.004,600.004,680.004,587.781.74%34,500
Jan 6, 20264,620.004,665.004,585.004,600.004,509.360.66%11,200
Jan 5, 20264,555.004,590.004,540.004,570.004,479.951.56%14,300
Dec 30, 20254,515.004,545.004,480.004,500.004,411.33-1.10%9,200
Dec 29, 20254,495.004,590.004,495.004,550.004,460.340.33%17,100
Dec 26, 20254,595.004,595.004,510.004,535.004,445.64-0.77%13,300
Dec 25, 20254,525.004,570.004,485.004,570.004,479.952.58%29,600
Dec 24, 20254,490.004,515.004,445.004,455.004,367.22-0.78%26,000
Dec 23, 20254,500.004,540.004,475.004,490.004,401.53-1.32%32,100
Dec 22, 20254,420.004,550.004,420.004,550.004,460.342.71%27,600
Dec 19, 20254,350.004,460.004,350.004,430.004,342.711.37%16,200
Dec 18, 20254,360.004,370.004,280.004,370.004,283.89-0.34%18,300
Dec 17, 20254,385.004,395.004,325.004,385.004,298.601.39%19,100
Dec 16, 20254,425.004,425.004,305.004,325.004,239.78-2.26%28,100
Dec 15, 20254,420.004,430.004,385.004,425.004,337.81-0.45%14,200
Dec 12, 20254,460.004,485.004,425.004,445.004,357.410.57%15,100
Dec 11, 20254,435.004,445.004,385.004,420.004,332.91-14,100
Dec 10, 20254,440.004,520.004,370.004,420.004,332.91-0.45%17,600
Dec 9, 20254,420.004,455.004,385.004,440.004,352.51-0.11%24,000
Dec 8, 20254,350.004,445.004,350.004,445.004,357.412.30%17,900
Dec 5, 20254,365.004,375.004,310.004,345.004,259.380.35%16,700
Dec 4, 20254,265.004,330.004,230.004,330.004,244.682.73%17,100
Dec 3, 20254,140.004,265.004,140.004,215.004,131.951.81%17,800
Dec 2, 20254,220.004,220.004,120.004,140.004,058.42-0.84%42,000
Dec 1, 20254,265.004,275.004,175.004,175.004,092.73-1.88%15,900