Skip to main content
Ogura Clutch Co.,Ltd. (TYO:6408)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
+180.00 (4.61%)
Mar 10, 2026, 3:30 PM JST

Ogura Clutch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,035.004,035.003,900.003,905.003,905.00-3.10%1,900
Mar 5, 20263,970.004,030.003,950.004,030.004,030.005.22%4,200
Mar 4, 20263,950.003,950.003,830.003,830.003,830.00-3.04%1,400
Mar 3, 20263,980.004,030.003,950.003,950.003,950.00-0.75%1,800
Mar 2, 20263,985.004,040.003,970.003,980.003,980.00-1.85%1,500
Feb 27, 20263,980.004,085.003,980.004,055.004,055.001.38%800
Feb 26, 20264,000.004,070.004,000.004,000.004,000.00-600
Feb 25, 20263,960.004,050.003,905.004,000.004,000.001.01%1,400
Feb 24, 20263,965.003,965.003,930.003,960.003,960.00-500
Feb 20, 20264,055.004,055.003,900.003,960.003,960.00-2.34%2,700
Feb 19, 20264,120.004,130.004,055.004,055.004,055.00-2.29%900
Feb 18, 20264,150.004,150.004,150.004,150.004,150.00-200
Feb 17, 20264,100.004,200.004,100.004,150.004,150.001.22%1,100
Feb 16, 20264,160.004,160.004,090.004,100.004,100.003.80%2,200
Feb 13, 20264,185.004,185.003,950.003,950.003,950.00-4.24%2,800
Feb 12, 20263,790.004,290.003,790.004,125.004,125.008.98%6,400
Feb 10, 20263,710.003,785.003,710.003,785.003,785.000.93%9,600
Feb 9, 20263,750.003,755.003,750.003,750.003,750.001.49%600
Feb 6, 20263,695.003,695.003,695.003,695.003,695.00-100
Feb 5, 20263,685.003,750.003,610.003,695.003,695.000.14%3,900
Feb 4, 20263,690.003,690.003,690.003,690.003,690.00-100
Feb 3, 20263,690.003,690.003,690.003,690.003,690.00-1.60%300
Feb 2, 20263,685.003,785.003,685.003,750.003,750.002.74%2,000
Jan 30, 20263,600.003,650.003,600.003,650.003,650.00-1,700
Jan 28, 20263,680.003,680.003,650.003,650.003,650.00-0.82%800
Jan 27, 20263,680.003,680.003,680.003,680.003,680.00-100
Jan 26, 20263,680.003,680.003,680.003,680.003,680.00-200
Jan 23, 20263,680.003,680.003,680.003,680.003,680.00-0.54%500
Jan 21, 20263,700.003,700.003,700.003,700.003,700.00-0.54%100
Jan 20, 20263,720.003,720.003,720.003,720.003,720.00-100
Jan 19, 20263,720.003,720.003,720.003,720.003,720.00-0.67%100
Jan 15, 20263,735.003,745.003,735.003,745.003,745.00-0.13%800
Jan 13, 20263,750.003,750.003,750.003,750.003,750.001.90%200
Jan 9, 20263,695.003,695.003,680.003,680.003,680.00-1.47%400
Jan 8, 20263,740.003,770.003,735.003,735.003,735.000.13%400
Jan 6, 20263,735.003,735.003,730.003,730.003,730.00-0.13%200
Jan 5, 20263,705.003,800.003,705.003,735.003,735.000.81%900
Dec 30, 20253,675.003,775.003,675.003,705.003,705.001.51%1,100
Dec 29, 20253,675.003,675.003,650.003,650.003,650.00-800
Dec 26, 20253,680.003,680.003,650.003,650.003,650.00-0.82%1,000
Dec 25, 20253,680.003,680.003,680.003,680.003,680.000.82%200
Dec 24, 20253,650.003,650.003,640.003,650.003,650.00-300
Dec 22, 20253,650.003,650.003,610.003,650.003,650.001.11%1,300
Dec 19, 20253,615.003,615.003,610.003,610.003,610.00-1.37%3,200
Dec 17, 20253,620.003,730.003,620.003,660.003,660.001.67%2,600
Dec 16, 20253,600.003,600.003,600.003,600.003,600.00-600
Dec 15, 20253,585.003,600.003,585.003,600.003,600.000.42%200
Dec 11, 20253,595.003,595.003,585.003,585.003,585.000.28%200
Dec 10, 20253,540.003,575.003,540.003,575.003,575.00-2.32%1,700
Dec 9, 20253,640.003,660.003,640.003,660.003,660.001.10%200
Dec 8, 20253,620.003,620.003,620.003,620.003,620.000.56%400
Dec 5, 20253,575.003,600.003,555.003,600.003,600.000.28%900
Dec 4, 20253,590.003,590.003,590.003,590.003,590.000.28%600
Dec 3, 20253,585.003,585.003,580.003,580.003,580.00-0.42%4,900
Dec 1, 20253,595.003,595.003,595.003,595.003,595.000.14%100
Nov 28, 20253,590.003,590.003,590.003,590.003,590.00-200
Nov 27, 20253,625.003,625.003,575.003,590.003,590.000.56%6,700
Nov 25, 20253,565.003,600.003,565.003,570.003,570.00-0.83%1,200
Nov 21, 20253,600.003,600.003,600.003,600.003,600.00-1,700
Nov 18, 20253,600.003,600.003,600.003,600.003,600.00-0.83%100
Nov 17, 20253,630.003,630.003,630.003,630.003,630.00-0.55%300
Nov 14, 20253,650.003,650.003,650.003,650.003,650.00-1.22%100
Nov 13, 20253,650.003,700.003,605.003,695.003,695.001.93%1,700
Nov 12, 20253,635.003,695.003,565.003,625.003,625.001.54%4,700
Nov 11, 20253,600.003,600.003,570.003,570.003,570.00-0.97%600
Nov 7, 20253,600.003,610.003,600.003,605.003,605.000.14%500
Nov 6, 20253,625.003,625.003,600.003,600.003,600.00-0.69%1,200
Nov 4, 20253,600.003,625.003,600.003,625.003,625.000.69%1,400
Oct 31, 20253,605.003,605.003,600.003,600.003,600.00-0.14%1,100
Oct 30, 20253,670.003,670.003,605.003,605.003,605.000.14%300
Oct 29, 20253,600.003,600.003,600.003,600.003,600.00-100
Oct 28, 20253,600.003,635.003,600.003,600.003,600.001.98%1,500
Oct 27, 20253,530.003,530.003,530.003,530.003,530.00-1.40%300
Oct 24, 20253,580.003,580.003,580.003,580.003,580.00-500
Oct 23, 20253,590.003,590.003,580.003,580.003,580.00-1.65%1,100
Oct 22, 20253,640.003,640.003,640.003,640.003,640.001.11%100
Oct 20, 20253,645.003,645.003,600.003,600.003,600.000.70%1,000
Oct 17, 20253,575.003,575.003,575.003,575.003,575.00-200
Oct 15, 20253,575.003,575.003,575.003,575.003,575.00-400
Oct 14, 20253,650.003,650.003,560.003,575.003,575.00-3.38%700
Oct 8, 20253,580.003,730.003,580.003,700.003,700.002.21%600
Oct 7, 20253,655.003,700.003,615.003,620.003,620.000.14%1,200
Oct 6, 20253,710.003,750.003,615.003,615.003,615.00-2.56%1,100
Oct 3, 20253,780.003,795.003,710.003,710.003,710.00-2.37%1,400
Oct 2, 20253,800.003,800.003,800.003,800.003,800.00-200
Oct 1, 20253,800.003,800.003,800.003,800.003,800.000.13%200
Sep 30, 20253,795.003,795.003,795.003,795.003,795.00-1.43%800
Sep 25, 20253,850.003,850.003,850.003,850.003,850.000.52%100
Sep 19, 20253,850.003,850.003,830.003,830.003,830.00-2,100
Sep 17, 20253,850.003,850.003,810.003,830.003,830.00-0.52%1,000
Sep 16, 20253,850.003,850.003,850.003,850.003,850.00-200
Sep 12, 20253,850.003,850.003,850.003,850.003,850.001.05%500
Sep 11, 20253,860.003,860.003,810.003,810.003,810.00-1.30%700
Sep 10, 20253,860.003,860.003,860.003,860.003,860.001.05%500
Sep 9, 20253,805.003,840.003,800.003,820.003,820.000.53%1,300