Skip to main content
Odawara Engineering Co., Ltd. (TYO:6149)
Japan flag Japan · Delayed Price · Currency is JPY
2,069.00
+69.00 (3.45%)
Mar 10, 2026, 3:30 PM JST

Odawara Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,043.002,096.002,008.002,069.002,069.003.45%41,500
Mar 9, 20262,019.002,038.001,985.002,000.002,000.00-5.57%47,900
Mar 6, 20262,123.002,123.002,069.002,118.002,118.00-0.33%18,100
Mar 5, 20262,111.002,155.002,111.002,125.002,125.003.11%23,900
Mar 4, 20262,150.002,174.002,029.002,061.002,061.00-5.55%107,600
Mar 3, 20262,174.002,211.002,161.002,182.002,182.00-0.82%130,700
Mar 2, 20262,180.002,215.002,174.002,200.002,200.00-0.95%23,700
Feb 27, 20262,188.002,235.002,188.002,221.002,221.002.44%23,900
Feb 26, 20262,184.002,187.002,154.002,168.002,168.000.70%8,400
Feb 25, 20262,160.002,185.002,143.002,153.002,153.000.47%20,400
Feb 24, 20262,139.002,165.002,114.002,143.002,143.000.37%19,900
Feb 20, 20262,178.002,188.002,120.002,135.002,135.00-2.38%17,800
Feb 19, 20262,185.002,200.002,169.002,187.002,187.000.51%22,700
Feb 18, 20262,145.002,192.002,142.002,176.002,176.001.49%26,800
Feb 17, 20262,107.002,151.002,086.002,144.002,144.002.98%31,800
Feb 16, 20262,070.002,131.002,044.002,082.002,082.00-6.13%65,100
Feb 13, 20262,296.002,303.002,214.002,218.002,218.00-3.69%33,200
Feb 12, 20262,299.002,324.002,281.002,303.002,303.001.10%21,600
Feb 10, 20262,210.002,282.002,202.002,278.002,278.003.03%20,900
Feb 9, 20262,227.002,236.002,201.002,211.002,211.001.01%18,300
Feb 6, 20262,213.002,228.002,174.002,189.002,189.00-1.08%29,500
Feb 5, 20262,203.002,230.002,203.002,213.002,213.000.45%17,400
Feb 4, 20262,193.002,216.002,180.002,203.002,203.001.43%31,600
Feb 3, 20262,154.002,190.002,154.002,172.002,172.001.45%14,200
Feb 2, 20262,187.002,201.002,133.002,141.002,141.00-1.47%11,400
Jan 30, 20262,120.002,174.002,120.002,173.002,173.001.54%9,300
Jan 29, 20262,136.002,152.002,115.002,140.002,140.000.19%18,500
Jan 28, 20262,155.002,157.002,136.002,136.002,136.00-0.88%18,300
Jan 27, 20262,168.002,180.002,147.002,155.002,155.00-0.46%18,900
Jan 26, 20262,227.002,227.002,162.002,165.002,165.00-3.95%36,000
Jan 23, 20262,233.002,264.002,220.002,254.002,254.000.94%28,400
Jan 22, 20262,192.002,238.002,189.002,233.002,233.003.24%37,400
Jan 21, 20262,164.002,177.002,146.002,163.002,163.00-1.28%16,300
Jan 20, 20262,208.002,208.002,183.002,191.002,191.00-1.26%14,900
Jan 19, 20262,230.002,230.002,195.002,219.002,219.00-0.40%13,800
Jan 16, 20262,205.002,228.002,204.002,228.002,228.001.04%9,800
Jan 15, 20262,192.002,205.002,171.002,205.002,205.000.59%22,200
Jan 14, 20262,176.002,208.002,176.002,192.002,192.000.09%17,600
Jan 13, 20262,167.002,204.002,157.002,190.002,190.001.15%22,700
Jan 9, 20262,189.002,201.002,152.002,165.002,165.00-1.10%22,800
Jan 8, 20262,203.002,203.002,160.002,189.002,189.00-0.64%27,400
Jan 7, 20262,145.002,221.002,133.002,203.002,203.001.90%21,600
Jan 6, 20262,173.002,195.002,149.002,162.002,162.00-0.51%25,600
Jan 5, 20262,203.002,209.002,170.002,173.002,173.00-1.23%28,200
Dec 30, 20252,230.002,238.002,200.002,200.002,200.00-1.83%16,200
Dec 29, 20252,223.002,250.002,211.002,241.002,241.00-2.23%26,100
Dec 26, 20252,339.002,342.002,282.002,292.002,222.00-2.01%48,400
Dec 25, 20252,329.002,356.002,320.002,339.002,267.560.43%12,900
Dec 24, 20252,344.002,370.002,306.002,329.002,257.87-0.64%20,300
Dec 23, 20252,318.002,356.002,303.002,344.002,272.411.25%13,600
Dec 22, 20252,300.002,324.002,300.002,315.002,244.300.65%14,800
Dec 19, 20252,269.002,300.002,269.002,300.002,229.761.37%12,100
Dec 18, 20252,302.002,302.002,269.002,269.002,199.70-1.77%19,400
Dec 17, 20252,316.002,317.002,299.002,310.002,239.45-0.26%6,400
Dec 16, 20252,333.002,337.002,311.002,316.002,245.27-1.57%12,200
Dec 15, 20252,325.002,359.002,308.002,353.002,281.141.12%22,000
Dec 12, 20252,324.002,368.002,300.002,327.002,255.930.13%17,800
Dec 11, 20252,366.002,383.002,322.002,324.002,253.02-1.82%14,400
Dec 10, 20252,372.002,389.002,357.002,367.002,294.71-0.67%13,700
Dec 9, 20252,380.002,416.002,359.002,383.002,310.22-0.46%14,700
Dec 8, 20252,346.002,394.002,344.002,394.002,320.882.05%11,100
Dec 5, 20252,357.002,369.002,346.002,346.002,274.35-0.51%11,000
Dec 4, 20252,350.002,407.002,347.002,358.002,285.980.51%21,800
Dec 3, 20252,375.002,432.002,346.002,346.002,274.35-1.96%19,900
Dec 2, 20252,407.002,418.002,374.002,393.002,319.920.50%26,400
Dec 1, 20252,384.002,399.002,352.002,381.002,308.280.93%16,000
Nov 28, 20252,322.002,359.002,322.002,359.002,286.951.55%11,500
Nov 27, 20252,302.002,332.002,302.002,323.002,252.050.61%17,200
Nov 26, 20252,258.002,310.002,258.002,309.002,238.482.26%9,800
Nov 25, 20252,284.002,287.002,240.002,258.002,189.04-0.09%49,900
Nov 21, 20252,271.002,275.002,242.002,260.002,190.98-1.22%22,900
Nov 20, 20252,286.002,322.002,264.002,288.002,218.121.46%28,200
Nov 19, 20252,287.002,315.002,244.002,255.002,186.13-1.44%34,400
Nov 18, 20252,333.002,344.002,283.002,288.002,218.12-2.85%40,600
Nov 17, 20252,401.002,404.002,335.002,355.002,283.08-2.08%55,600
Nov 14, 20252,344.002,419.002,275.002,405.002,331.55-5.46%116,700
Nov 13, 20252,615.002,630.002,532.002,544.002,466.30-1.28%61,000
Nov 12, 20252,530.002,589.002,520.002,577.002,498.301.66%17,100
Nov 11, 20252,558.002,593.002,507.002,535.002,457.58-0.90%22,100
Nov 10, 20252,583.002,613.002,551.002,558.002,479.88-1.01%17,800
Nov 7, 20252,579.002,585.002,535.002,584.002,505.08-1.11%26,000
Nov 6, 20252,540.002,625.002,540.002,613.002,533.203.53%25,700
Nov 5, 20252,580.002,580.002,450.002,524.002,446.91-2.17%25,800
Nov 4, 20252,590.002,617.002,556.002,580.002,501.20-0.27%19,900
Oct 31, 20252,574.002,587.002,546.002,587.002,507.991.05%29,500
Oct 30, 20252,541.002,581.002,530.002,560.002,481.820.75%21,700
Oct 29, 20252,650.002,657.002,522.002,541.002,463.40-2.72%25,600
Oct 28, 20252,659.002,730.002,604.002,612.002,532.23-1.36%37,900
Oct 27, 20252,588.002,651.002,582.002,648.002,567.133.04%30,700
Oct 24, 20252,544.002,627.002,544.002,570.002,491.511.14%36,300
Oct 23, 20252,493.002,557.002,478.002,541.002,463.401.60%39,800
Oct 22, 20252,482.002,518.002,460.002,501.002,424.620.77%35,200
Oct 21, 20252,542.002,542.002,481.002,482.002,406.20-2.36%28,900
Oct 20, 20252,476.002,556.002,467.002,542.002,464.362.67%50,500
Oct 17, 20252,541.002,550.002,476.002,476.002,400.38-3.58%35,200
Oct 16, 20252,596.002,628.002,558.002,568.002,489.57-1.08%28,000
Oct 15, 20252,533.002,596.002,533.002,596.002,516.723.14%17,200
Oct 14, 20252,506.002,545.002,490.002,517.002,440.13-2.06%59,100
Oct 10, 20252,646.002,660.002,560.002,570.002,491.51-4.67%47,200
Oct 9, 20252,720.002,730.002,673.002,696.002,613.660.71%25,800