Okumura Engineering corp. (TYO:6229)
Japan
· Delayed Price · Currency is JPY 2,204.00
+141.00 (6.83%)
Mar 10, 2026, 3:30 PM JST
Okumura Engineering corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,081.00 | 2,229.00 | 2,063.00 | 2,211.00 | - | 7.17% | 33,400 |
| Mar 9, 2026 | 2,000.00 | 2,065.00 | 1,945.00 | 2,063.00 | 2,063.00 | -2.69% | 61,700 |
| Mar 6, 2026 | 2,090.00 | 2,123.00 | 2,042.00 | 2,120.00 | 2,120.00 | 0.90% | 26,300 |
| Mar 5, 2026 | 2,027.00 | 2,152.00 | 2,027.00 | 2,101.00 | 2,101.00 | 7.91% | 68,900 |
| Mar 4, 2026 | 1,987.00 | 2,009.00 | 1,870.00 | 1,947.00 | 1,947.00 | -3.85% | 69,100 |
| Mar 3, 2026 | 2,063.00 | 2,137.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.08% | 33,200 |
| Mar 2, 2026 | 2,081.00 | 2,111.00 | 2,029.00 | 2,068.00 | 2,068.00 | -2.96% | 26,700 |
| Feb 27, 2026 | 2,066.00 | 2,135.00 | 2,066.00 | 2,131.00 | 2,131.00 | 2.06% | 20,900 |
| Feb 26, 2026 | 2,150.00 | 2,190.00 | 2,076.00 | 2,088.00 | 2,088.00 | -2.25% | 31,000 |
| Feb 25, 2026 | 2,106.00 | 2,177.00 | 2,071.00 | 2,136.00 | 2,136.00 | 1.47% | 39,600 |
| Feb 24, 2026 | 2,130.00 | 2,152.00 | 2,061.00 | 2,105.00 | 2,105.00 | -1.08% | 46,100 |
| Feb 20, 2026 | 2,186.00 | 2,207.00 | 2,119.00 | 2,128.00 | 2,128.00 | -4.83% | 37,800 |
| Feb 19, 2026 | 2,181.00 | 2,253.00 | 2,124.00 | 2,236.00 | 2,236.00 | 2.76% | 70,300 |
| Feb 18, 2026 | 2,048.00 | 2,223.00 | 2,046.00 | 2,176.00 | 2,176.00 | 7.40% | 93,300 |
| Feb 17, 2026 | 2,025.00 | 2,049.00 | 2,010.00 | 2,026.00 | 2,026.00 | 0.05% | 14,100 |
| Feb 16, 2026 | 2,088.00 | 2,090.00 | 2,013.00 | 2,025.00 | 2,025.00 | -1.03% | 42,200 |
| Feb 13, 2026 | 2,000.00 | 2,057.00 | 1,910.00 | 2,046.00 | 2,046.00 | 1.54% | 102,800 |
| Feb 12, 2026 | 1,949.00 | 2,025.00 | 1,940.00 | 2,015.00 | 2,015.00 | 4.57% | 43,500 |
| Feb 10, 2026 | 1,889.00 | 1,944.00 | 1,889.00 | 1,927.00 | 1,927.00 | 2.01% | 22,800 |
| Feb 9, 2026 | 1,900.00 | 1,900.00 | 1,846.00 | 1,889.00 | 1,889.00 | 1.56% | 15,100 |
| Feb 6, 2026 | 1,856.00 | 1,861.00 | 1,827.00 | 1,860.00 | 1,860.00 | -0.80% | 14,100 |
| Feb 5, 2026 | 1,881.00 | 1,881.00 | 1,864.00 | 1,875.00 | 1,875.00 | -0.05% | 8,300 |
| Feb 4, 2026 | 1,850.00 | 1,877.00 | 1,845.00 | 1,876.00 | 1,876.00 | 1.02% | 8,900 |
| Feb 3, 2026 | 1,840.00 | 1,863.00 | 1,840.00 | 1,857.00 | 1,857.00 | 1.53% | 9,800 |
| Feb 2, 2026 | 1,815.00 | 1,849.00 | 1,807.00 | 1,829.00 | 1,829.00 | 2.52% | 15,700 |
| Jan 30, 2026 | 1,803.00 | 1,803.00 | 1,770.00 | 1,784.00 | 1,784.00 | -1.05% | 6,900 |
| Jan 29, 2026 | 1,813.00 | 1,813.00 | 1,761.00 | 1,803.00 | 1,803.00 | 0.22% | 12,300 |
| Jan 28, 2026 | 1,832.00 | 1,832.00 | 1,791.00 | 1,799.00 | 1,799.00 | -2.44% | 12,700 |
| Jan 27, 2026 | 1,862.00 | 1,862.00 | 1,836.00 | 1,844.00 | 1,844.00 | -0.97% | 4,400 |
| Jan 26, 2026 | 1,889.00 | 1,898.00 | 1,862.00 | 1,862.00 | 1,862.00 | -2.72% | 14,400 |
| Jan 23, 2026 | 1,915.00 | 1,927.00 | 1,901.00 | 1,914.00 | 1,914.00 | 0.63% | 5,800 |
| Jan 22, 2026 | 1,905.00 | 1,935.00 | 1,900.00 | 1,902.00 | 1,902.00 | 0.11% | 8,300 |
| Jan 21, 2026 | 1,874.00 | 1,934.00 | 1,869.00 | 1,900.00 | 1,900.00 | -0.58% | 13,700 |
| Jan 20, 2026 | 1,924.00 | 1,935.00 | 1,877.00 | 1,911.00 | 1,911.00 | -1.09% | 21,100 |
| Jan 19, 2026 | 1,920.00 | 1,950.00 | 1,910.00 | 1,932.00 | 1,932.00 | 1.68% | 27,800 |
| Jan 16, 2026 | 1,895.00 | 1,909.00 | 1,871.00 | 1,900.00 | 1,900.00 | 0.80% | 15,500 |
| Jan 15, 2026 | 1,897.00 | 1,936.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.63% | 18,300 |
| Jan 14, 2026 | 1,880.00 | 1,899.00 | 1,872.00 | 1,897.00 | 1,897.00 | 1.34% | 16,900 |
| Jan 13, 2026 | 1,847.00 | 1,878.00 | 1,826.00 | 1,872.00 | 1,872.00 | 1.57% | 26,400 |
| Jan 9, 2026 | 1,840.00 | 1,844.00 | 1,816.00 | 1,843.00 | 1,843.00 | 0.44% | 9,100 |
| Jan 8, 2026 | 1,845.00 | 1,854.00 | 1,828.00 | 1,835.00 | 1,835.00 | -0.05% | 10,200 |
| Jan 7, 2026 | 1,799.00 | 1,838.00 | 1,797.00 | 1,836.00 | 1,836.00 | 3.09% | 20,400 |
| Jan 6, 2026 | 1,751.00 | 1,809.00 | 1,751.00 | 1,781.00 | 1,781.00 | 1.25% | 14,400 |
| Jan 5, 2026 | 1,733.00 | 1,766.00 | 1,732.00 | 1,759.00 | 1,759.00 | 1.79% | 14,300 |
| Dec 30, 2025 | 1,751.00 | 1,754.00 | 1,728.00 | 1,728.00 | 1,728.00 | -1.43% | 7,600 |
| Dec 29, 2025 | 1,740.00 | 1,765.00 | 1,730.00 | 1,753.00 | 1,753.00 | 0.75% | 11,300 |
| Dec 26, 2025 | 1,749.00 | 1,749.00 | 1,727.00 | 1,740.00 | 1,740.00 | -0.57% | 11,200 |
| Dec 25, 2025 | 1,740.00 | 1,750.00 | 1,717.00 | 1,750.00 | 1,750.00 | 0.29% | 12,400 |
| Dec 24, 2025 | 1,770.00 | 1,770.00 | 1,740.00 | 1,745.00 | 1,745.00 | -1.19% | 11,700 |
| Dec 23, 2025 | 1,734.00 | 1,769.00 | 1,734.00 | 1,766.00 | 1,766.00 | 1.15% | 11,100 |
| Dec 22, 2025 | 1,780.00 | 1,780.00 | 1,744.00 | 1,746.00 | 1,746.00 | -0.57% | 12,600 |
| Dec 19, 2025 | 1,760.00 | 1,775.00 | 1,750.00 | 1,756.00 | 1,756.00 | -1.13% | 12,400 |
| Dec 18, 2025 | 1,787.00 | 1,809.00 | 1,745.00 | 1,776.00 | 1,776.00 | -0.62% | 12,700 |
| Dec 17, 2025 | 1,764.00 | 1,787.00 | 1,720.00 | 1,787.00 | 1,787.00 | 0.90% | 20,200 |
| Dec 16, 2025 | 1,801.00 | 1,804.00 | 1,764.00 | 1,771.00 | 1,771.00 | -2.05% | 6,800 |
| Dec 15, 2025 | 1,829.00 | 1,829.00 | 1,801.00 | 1,808.00 | 1,808.00 | 0.28% | 5,500 |
| Dec 12, 2025 | 1,786.00 | 1,805.00 | 1,780.00 | 1,803.00 | 1,803.00 | 1.12% | 8,900 |
| Dec 11, 2025 | 1,834.00 | 1,834.00 | 1,780.00 | 1,783.00 | 1,783.00 | -3.41% | 13,600 |
| Dec 10, 2025 | 1,865.00 | 1,884.00 | 1,833.00 | 1,846.00 | 1,846.00 | -1.02% | 7,400 |
| Dec 9, 2025 | 1,856.00 | 1,865.00 | 1,829.00 | 1,865.00 | 1,865.00 | 0.97% | 7,100 |
| Dec 8, 2025 | 1,821.00 | 1,853.00 | 1,820.00 | 1,847.00 | 1,847.00 | 1.88% | 8,800 |
| Dec 5, 2025 | 1,833.00 | 1,851.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.09% | 6,000 |
| Dec 4, 2025 | 1,837.00 | 1,841.00 | 1,823.00 | 1,833.00 | 1,833.00 | -0.22% | 5,800 |
| Dec 3, 2025 | 1,834.00 | 1,856.00 | 1,811.00 | 1,837.00 | 1,837.00 | -0.05% | 7,800 |
| Dec 2, 2025 | 1,884.00 | 1,884.00 | 1,827.00 | 1,838.00 | 1,838.00 | -2.49% | 11,700 |
| Dec 1, 2025 | 1,904.00 | 1,919.00 | 1,856.00 | 1,885.00 | 1,885.00 | 0.27% | 15,400 |
| Nov 28, 2025 | 1,880.00 | 1,909.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.75% | 22,000 |
| Nov 27, 2025 | 1,868.00 | 1,878.00 | 1,790.00 | 1,866.00 | 1,866.00 | 0.43% | 19,100 |
| Nov 26, 2025 | 1,720.00 | 1,858.00 | 1,720.00 | 1,858.00 | 1,858.00 | 8.02% | 32,800 |
| Nov 25, 2025 | 1,745.00 | 1,745.00 | 1,683.00 | 1,720.00 | 1,720.00 | -1.43% | 25,000 |
| Nov 21, 2025 | 1,723.00 | 1,749.00 | 1,722.00 | 1,745.00 | 1,745.00 | -0.51% | 9,900 |
| Nov 20, 2025 | 1,792.00 | 1,807.00 | 1,730.00 | 1,754.00 | 1,754.00 | -0.68% | 28,800 |
| Nov 19, 2025 | 1,772.00 | 1,790.00 | 1,727.00 | 1,766.00 | 1,766.00 | -1.34% | 22,700 |
| Nov 18, 2025 | 1,821.00 | 1,822.00 | 1,786.00 | 1,790.00 | 1,790.00 | -2.13% | 31,600 |
| Nov 17, 2025 | 1,810.00 | 1,880.00 | 1,783.00 | 1,829.00 | 1,829.00 | 0.38% | 41,400 |
| Nov 14, 2025 | 1,791.00 | 1,875.00 | 1,702.00 | 1,822.00 | 1,822.00 | -0.27% | 143,200 |
| Nov 13, 2025 | 1,819.00 | 1,841.00 | 1,802.00 | 1,827.00 | 1,827.00 | 0.94% | 22,900 |
| Nov 12, 2025 | 1,759.00 | 1,810.00 | 1,757.00 | 1,810.00 | 1,810.00 | 3.08% | 43,400 |
| Nov 11, 2025 | 1,781.00 | 1,783.00 | 1,747.00 | 1,756.00 | 1,756.00 | -0.85% | 18,100 |
| Nov 10, 2025 | 1,788.00 | 1,790.00 | 1,753.00 | 1,771.00 | 1,771.00 | 1.32% | 9,000 |
| Nov 7, 2025 | 1,770.00 | 1,770.00 | 1,733.00 | 1,748.00 | 1,748.00 | -2.67% | 15,300 |
| Nov 6, 2025 | 1,808.00 | 1,808.00 | 1,775.00 | 1,796.00 | 1,796.00 | 0.67% | 9,500 |
| Nov 5, 2025 | 1,841.00 | 1,842.00 | 1,732.00 | 1,784.00 | 1,784.00 | -3.04% | 38,500 |
| Nov 4, 2025 | 1,811.00 | 1,875.00 | 1,802.00 | 1,840.00 | 1,840.00 | 1.71% | 37,100 |
| Oct 31, 2025 | 1,828.00 | 1,831.00 | 1,770.00 | 1,809.00 | 1,809.00 | -0.33% | 30,400 |
| Oct 30, 2025 | 1,757.00 | 1,830.00 | 1,753.00 | 1,815.00 | 1,815.00 | 1.23% | 29,700 |
| Oct 29, 2025 | 1,826.00 | 1,834.00 | 1,771.00 | 1,793.00 | 1,793.00 | 0.39% | 41,800 |
| Oct 28, 2025 | 1,894.00 | 1,894.00 | 1,761.00 | 1,786.00 | 1,786.00 | -5.95% | 77,500 |
| Oct 27, 2025 | 1,937.00 | 1,944.00 | 1,830.00 | 1,899.00 | 1,899.00 | 6.87% | 111,200 |
| Oct 24, 2025 | 1,700.00 | 1,867.00 | 1,653.00 | 1,777.00 | 1,777.00 | 5.84% | 135,800 |
| Oct 23, 2025 | 1,660.00 | 1,700.00 | 1,649.00 | 1,679.00 | 1,679.00 | 1.82% | 40,300 |
| Oct 22, 2025 | 1,580.00 | 1,649.00 | 1,551.00 | 1,649.00 | 1,649.00 | 5.37% | 50,300 |
| Oct 21, 2025 | 1,529.00 | 1,566.00 | 1,528.00 | 1,565.00 | 1,565.00 | 3.10% | 20,500 |
| Oct 20, 2025 | 1,511.00 | 1,529.00 | 1,503.00 | 1,518.00 | 1,518.00 | 1.67% | 23,600 |
| Oct 17, 2025 | 1,512.00 | 1,517.00 | 1,487.00 | 1,493.00 | 1,493.00 | -0.73% | 7,100 |
| Oct 16, 2025 | 1,519.00 | 1,529.00 | 1,501.00 | 1,504.00 | 1,504.00 | -0.99% | 7,300 |
| Oct 15, 2025 | 1,516.00 | 1,519.00 | 1,507.00 | 1,519.00 | 1,519.00 | 1.95% | 5,500 |
| Oct 14, 2025 | 1,478.00 | 1,523.00 | 1,460.00 | 1,490.00 | 1,490.00 | -1.84% | 23,200 |
| Oct 10, 2025 | 1,542.00 | 1,542.00 | 1,514.00 | 1,518.00 | 1,518.00 | -1.30% | 9,100 |
| Oct 9, 2025 | 1,565.00 | 1,565.00 | 1,538.00 | 1,538.00 | 1,538.00 | -1.22% | 7,400 |