Skip to main content
Okumura Engineering corp. (TYO:6229)
Japan flag Japan · Delayed Price · Currency is JPY
1,930.00
-19.00 (-0.97%)
Apr 30, 2026, 1:54 PM JST

Okumura Engineering corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,902.001,950.001,900.001,949.001,949.002.90%16,500
Apr 27, 20261,920.001,945.001,862.001,894.001,894.00-2.47%27,000
Apr 24, 20261,980.001,994.001,931.001,942.001,942.00-1.72%20,700
Apr 23, 20262,032.002,118.001,956.001,976.001,976.00-0.80%47,700
Apr 22, 20262,023.002,023.001,972.001,992.001,992.00-1.43%11,400
Apr 21, 20262,015.002,026.002,000.002,021.002,021.00-0.20%8,400
Apr 20, 20262,029.002,053.002,024.002,025.002,025.00-0.20%4,000
Apr 17, 20262,051.002,067.002,028.002,029.002,029.00-1.74%8,900
Apr 16, 20262,022.002,159.002,022.002,065.002,065.002.13%9,500
Apr 15, 20262,055.002,070.002,010.002,022.002,022.00-1.56%15,000
Apr 14, 20262,051.002,071.002,050.002,054.002,054.000.79%6,800
Apr 13, 20262,045.002,075.002,038.002,038.002,038.00-2.25%8,300
Apr 10, 20262,125.002,125.002,075.002,085.002,085.00-0.67%6,000
Apr 9, 20262,150.002,170.002,089.002,099.002,099.00-2.14%26,200
Apr 8, 20262,137.002,174.002,111.002,145.002,145.005.30%24,900
Apr 7, 20262,054.002,090.002,035.002,037.002,037.00-0.78%15,500
Apr 6, 20262,052.002,085.002,041.002,053.002,053.000.05%9,900
Apr 3, 20262,060.002,088.002,024.002,052.002,052.00-0.05%20,400
Apr 2, 20262,072.002,111.002,031.002,053.002,053.00-0.73%17,200
Apr 1, 20262,089.002,089.002,022.002,068.002,068.003.40%13,300
Mar 31, 20261,993.002,045.001,974.002,000.002,000.00-1.09%16,100
Mar 30, 20262,030.002,058.001,980.002,022.002,022.00-4.62%31,400
Mar 27, 20262,102.002,137.002,090.002,120.002,080.00-14,500
Mar 26, 20262,187.002,210.002,120.002,120.002,080.00-3.06%11,500
Mar 25, 20262,181.002,215.002,181.002,187.002,145.740.55%13,800
Mar 24, 20262,200.002,200.002,127.002,175.002,133.962.40%23,400
Mar 23, 20262,220.002,220.002,102.002,124.002,083.92-6.64%46,300
Mar 19, 20262,344.002,366.002,275.002,275.002,232.08-3.64%29,700
Mar 18, 20262,314.002,395.002,314.002,361.002,316.453.55%35,800
Mar 17, 20262,297.002,376.002,280.002,280.002,236.98-0.57%37,800
Mar 16, 20262,349.002,360.002,230.002,293.002,249.74-0.65%42,000
Mar 13, 20262,240.002,318.002,228.002,308.002,264.452.85%30,800
Mar 12, 20262,286.002,326.002,222.002,244.002,201.66-0.27%53,500
Mar 11, 20262,241.002,287.002,206.002,250.002,207.552.09%44,300
Mar 10, 20262,081.002,229.002,063.002,204.002,162.426.83%49,000
Mar 9, 20262,000.002,065.001,945.002,063.002,024.08-2.69%61,700
Mar 6, 20262,090.002,123.002,042.002,120.002,080.000.90%26,300
Mar 5, 20262,027.002,152.002,027.002,101.002,061.367.91%68,900
Mar 4, 20261,987.002,009.001,870.001,947.001,910.26-3.85%69,100
Mar 3, 20262,063.002,137.002,025.002,025.001,986.79-2.08%33,200
Mar 2, 20262,081.002,111.002,029.002,068.002,028.98-2.96%26,700
Feb 27, 20262,066.002,135.002,066.002,131.002,090.792.06%20,900
Feb 26, 20262,150.002,190.002,076.002,088.002,048.60-2.25%31,000
Feb 25, 20262,106.002,177.002,071.002,136.002,095.701.47%39,600
Feb 24, 20262,130.002,152.002,061.002,105.002,065.28-1.08%46,100
Feb 20, 20262,186.002,207.002,119.002,128.002,087.85-4.83%37,800
Feb 19, 20262,181.002,253.002,124.002,236.002,193.812.76%70,300
Feb 18, 20262,048.002,223.002,046.002,176.002,134.947.40%93,300
Feb 17, 20262,025.002,049.002,010.002,026.001,987.770.05%14,100
Feb 16, 20262,088.002,090.002,013.002,025.001,986.79-1.03%42,200
Feb 13, 20262,000.002,057.001,910.002,046.002,007.401.54%102,800
Feb 12, 20261,949.002,025.001,940.002,015.001,976.984.57%43,500
Feb 10, 20261,889.001,944.001,889.001,927.001,890.642.01%22,800
Feb 9, 20261,900.001,900.001,846.001,889.001,853.361.56%15,100
Feb 6, 20261,856.001,861.001,827.001,860.001,824.91-0.80%14,100
Feb 5, 20261,881.001,881.001,864.001,875.001,839.62-0.05%8,300
Feb 4, 20261,850.001,877.001,845.001,876.001,840.601.02%8,900
Feb 3, 20261,840.001,863.001,840.001,857.001,821.961.53%9,800
Feb 2, 20261,815.001,849.001,807.001,829.001,794.492.52%15,700
Jan 30, 20261,803.001,803.001,770.001,784.001,750.34-1.05%6,900
Jan 29, 20261,813.001,813.001,761.001,803.001,768.980.22%12,300
Jan 28, 20261,832.001,832.001,791.001,799.001,765.06-2.44%12,700
Jan 27, 20261,862.001,862.001,836.001,844.001,809.21-0.97%4,400
Jan 26, 20261,889.001,898.001,862.001,862.001,826.87-2.72%14,400
Jan 23, 20261,915.001,927.001,901.001,914.001,877.890.63%5,800
Jan 22, 20261,905.001,935.001,900.001,902.001,866.110.11%8,300
Jan 21, 20261,874.001,934.001,869.001,900.001,864.15-0.58%13,700
Jan 20, 20261,924.001,935.001,877.001,911.001,874.94-1.09%21,100
Jan 19, 20261,920.001,950.001,910.001,932.001,895.551.68%27,800
Jan 16, 20261,895.001,909.001,871.001,900.001,864.150.80%15,500
Jan 15, 20261,897.001,936.001,881.001,885.001,849.43-0.63%18,300
Jan 14, 20261,880.001,899.001,872.001,897.001,861.211.34%16,900
Jan 13, 20261,847.001,878.001,826.001,872.001,836.681.57%26,400
Jan 9, 20261,840.001,844.001,816.001,843.001,808.230.44%9,100
Jan 8, 20261,845.001,854.001,828.001,835.001,800.38-0.05%10,200
Jan 7, 20261,799.001,838.001,797.001,836.001,801.363.09%20,400
Jan 6, 20261,751.001,809.001,751.001,781.001,747.401.25%14,400
Jan 5, 20261,733.001,766.001,732.001,759.001,725.811.79%14,300
Dec 30, 20251,751.001,754.001,728.001,728.001,695.40-1.43%7,600
Dec 29, 20251,740.001,765.001,730.001,753.001,719.920.75%11,300
Dec 26, 20251,749.001,749.001,727.001,740.001,707.17-0.57%11,200
Dec 25, 20251,740.001,750.001,717.001,750.001,716.980.29%12,400
Dec 24, 20251,770.001,770.001,740.001,745.001,712.08-1.19%11,700
Dec 23, 20251,734.001,769.001,734.001,766.001,732.681.15%11,100
Dec 22, 20251,780.001,780.001,744.001,746.001,713.06-0.57%12,600
Dec 19, 20251,760.001,775.001,750.001,756.001,722.87-1.13%12,400
Dec 18, 20251,787.001,809.001,745.001,776.001,742.49-0.62%12,700
Dec 17, 20251,764.001,787.001,720.001,787.001,753.280.90%20,200
Dec 16, 20251,801.001,804.001,764.001,771.001,737.58-2.05%6,800
Dec 15, 20251,829.001,829.001,801.001,808.001,773.890.28%5,500
Dec 12, 20251,786.001,805.001,780.001,803.001,768.981.12%8,900
Dec 11, 20251,834.001,834.001,780.001,783.001,749.36-3.41%13,600
Dec 10, 20251,865.001,884.001,833.001,846.001,811.17-1.02%7,400
Dec 9, 20251,856.001,865.001,829.001,865.001,829.810.97%7,100
Dec 8, 20251,821.001,853.001,820.001,847.001,812.151.88%8,800
Dec 5, 20251,833.001,851.001,813.001,813.001,778.79-1.09%6,000
Dec 4, 20251,837.001,841.001,823.001,833.001,798.42-0.22%5,800
Dec 3, 20251,834.001,856.001,811.001,837.001,802.34-0.05%7,800
Dec 2, 20251,884.001,884.001,827.001,838.001,803.32-2.49%11,700
Dec 1, 20251,904.001,919.001,856.001,885.001,849.430.27%15,400