Skip to main content
Odawara Engineering Co., Ltd. (TYO:6149)
Japan flag Japan · Delayed Price · Currency is JPY
1,998.00
+2.00 (0.10%)
Apr 30, 2026, 9:41 AM JST

Odawara Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,955.001,996.001,955.001,996.001,996.002.10%3,500
Apr 27, 20261,953.001,975.001,938.001,955.001,955.000.15%8,400
Apr 24, 20261,972.001,975.001,952.001,952.001,952.00-1.01%6,500
Apr 23, 20262,004.002,047.001,972.001,972.001,972.00-1.69%18,400
Apr 22, 20262,020.002,021.001,983.002,006.002,006.000.75%26,000
Apr 21, 20261,995.002,009.001,991.001,991.001,991.000.81%9,800
Apr 20, 20261,982.001,982.001,961.001,975.001,975.00-0.45%9,500
Apr 17, 20261,981.001,985.001,965.001,984.001,984.00-0.05%4,400
Apr 16, 20261,984.001,998.001,984.001,985.001,985.000.81%8,200
Apr 15, 20261,975.002,003.001,960.001,969.001,969.00-0.15%6,600
Apr 14, 20261,954.001,991.001,950.001,972.001,972.001.65%14,100
Apr 13, 20261,951.001,975.001,939.001,940.001,940.00-0.56%8,500
Apr 10, 20261,966.001,972.001,951.001,951.001,951.00-0.26%5,000
Apr 9, 20261,983.001,983.001,948.001,956.001,956.00-1.36%10,500
Apr 8, 20261,947.001,983.001,947.001,983.001,983.003.23%19,800
Apr 7, 20261,928.001,934.001,914.001,921.001,921.000.16%4,900
Apr 6, 20261,907.001,932.001,907.001,918.001,918.000.58%6,600
Apr 3, 20261,909.001,914.001,899.001,907.001,907.000.42%7,800
Apr 2, 20261,940.001,948.001,877.001,899.001,899.00-1.09%21,100
Apr 1, 20261,890.001,939.001,886.001,920.001,920.003.06%29,400
Mar 31, 20261,868.001,880.001,835.001,863.001,863.00-0.16%16,800
Mar 30, 20261,857.001,878.001,840.001,866.001,866.00-3.17%20,900
Mar 27, 20261,900.001,930.001,900.001,927.001,927.000.68%9,900
Mar 26, 20261,950.001,951.001,900.001,914.001,914.00-1.75%14,700
Mar 25, 20261,938.001,952.001,929.001,948.001,948.001.51%22,200
Mar 24, 20261,931.001,935.001,902.001,919.001,919.001.37%28,600
Mar 23, 20261,950.001,951.001,893.001,893.001,893.00-4.25%39,100
Mar 19, 20261,997.002,010.001,976.001,977.001,977.00-2.42%20,600
Mar 18, 20262,007.002,027.002,007.002,026.002,026.001.60%10,300
Mar 17, 20262,009.002,032.001,989.001,994.001,994.00-1.19%7,100
Mar 16, 20261,982.002,018.001,971.002,018.002,018.001.66%14,500
Mar 13, 20262,000.002,001.001,980.001,985.001,985.00-1.29%18,800
Mar 12, 20262,053.002,053.002,010.002,011.002,011.00-2.05%12,900
Mar 11, 20262,069.002,100.002,053.002,053.002,053.00-0.77%21,500
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