Okano Valve Mfg.Co.Ltd. (TYO:6492)
Japan
· Delayed Price · Currency is JPY 12,000
+340 (2.92%)
Mar 10, 2026, 3:30 PM JST
Okano Valve Mfg.Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,520.00 | 11,890.00 | 10,520.00 | 11,660.00 | 11,660.00 | 2.10% | 162,900 |
| Mar 6, 2026 | 11,500.00 | 11,870.00 | 11,030.00 | 11,420.00 | 11,420.00 | 7.74% | 205,900 |
| Mar 5, 2026 | 9,970.00 | 10,600.00 | 9,930.00 | 10,600.00 | 10,600.00 | 16.48% | 70,900 |
| Mar 4, 2026 | 9,530.00 | 9,910.00 | 9,010.00 | 9,100.00 | 9,100.00 | -6.86% | 63,200 |
| Mar 3, 2026 | 10,370.00 | 10,550.00 | 9,750.00 | 9,770.00 | 9,770.00 | -5.05% | 48,700 |
| Mar 2, 2026 | 9,780.00 | 10,600.00 | 9,590.00 | 10,290.00 | 10,290.00 | 4.36% | 58,300 |
| Feb 27, 2026 | 9,570.00 | 9,950.00 | 9,570.00 | 9,860.00 | 9,860.00 | 1.96% | 21,600 |
| Feb 26, 2026 | 10,050.00 | 10,100.00 | 9,500.00 | 9,670.00 | 9,670.00 | -3.78% | 56,600 |
| Feb 25, 2026 | 10,020.00 | 10,280.00 | 9,700.00 | 10,050.00 | 10,050.00 | 2.66% | 93,600 |
| Feb 24, 2026 | 10,230.00 | 10,520.00 | 9,620.00 | 9,790.00 | 9,790.00 | -7.03% | 140,900 |
| Feb 20, 2026 | 11,040.00 | 12,670.00 | 9,510.00 | 10,530.00 | 10,530.00 | 0.86% | 1,020,800 |
| Feb 19, 2026 | 9,690.00 | 10,440.00 | 9,390.00 | 10,440.00 | 10,440.00 | 16.78% | 166,600 |
| Feb 18, 2026 | 8,500.00 | 9,050.00 | 8,500.00 | 8,940.00 | 8,940.00 | 7.71% | 50,800 |
| Feb 17, 2026 | 8,360.00 | 8,450.00 | 8,090.00 | 8,300.00 | 8,300.00 | -0.36% | 20,500 |
| Feb 16, 2026 | 7,900.00 | 8,330.00 | 7,870.00 | 8,330.00 | 8,330.00 | 6.52% | 25,800 |
| Feb 13, 2026 | 7,990.00 | 7,990.00 | 7,640.00 | 7,820.00 | 7,820.00 | -2.13% | 11,700 |
| Feb 12, 2026 | 8,330.00 | 8,340.00 | 7,940.00 | 7,990.00 | 7,990.00 | -3.85% | 14,900 |
| Feb 10, 2026 | 8,490.00 | 8,700.00 | 8,130.00 | 8,310.00 | 8,310.00 | -2.81% | 34,400 |
| Feb 9, 2026 | 8,200.00 | 8,690.00 | 8,050.00 | 8,550.00 | 8,550.00 | 14.77% | 143,300 |
| Feb 6, 2026 | 7,320.00 | 7,450.00 | 7,030.00 | 7,450.00 | 7,450.00 | 2.48% | 16,400 |
| Feb 5, 2026 | 7,340.00 | 7,340.00 | 7,140.00 | 7,270.00 | 7,270.00 | -0.95% | 9,000 |
| Feb 4, 2026 | 7,120.00 | 7,360.00 | 7,120.00 | 7,340.00 | 7,340.00 | 4.26% | 13,000 |
| Feb 3, 2026 | 7,060.00 | 7,060.00 | 6,910.00 | 7,040.00 | 7,040.00 | 2.62% | 5,000 |
| Feb 2, 2026 | 6,840.00 | 7,040.00 | 6,840.00 | 6,860.00 | 6,860.00 | -0.15% | 8,700 |
| Jan 30, 2026 | 7,060.00 | 7,060.00 | 6,810.00 | 6,870.00 | 6,870.00 | -1.72% | 6,700 |
| Jan 29, 2026 | 6,810.00 | 7,040.00 | 6,650.00 | 6,990.00 | 6,990.00 | 4.17% | 15,000 |
| Jan 28, 2026 | 6,690.00 | 6,720.00 | 6,590.00 | 6,710.00 | 6,710.00 | 0.15% | 7,700 |
| Jan 27, 2026 | 7,000.00 | 7,000.00 | 6,660.00 | 6,700.00 | 6,700.00 | -4.01% | 14,100 |
| Jan 26, 2026 | 7,370.00 | 7,370.00 | 6,980.00 | 6,980.00 | 6,980.00 | -6.06% | 25,500 |
| Jan 23, 2026 | 7,530.00 | 7,530.00 | 7,420.00 | 7,430.00 | 7,430.00 | -1.07% | 8,900 |
| Jan 22, 2026 | 7,600.00 | 7,660.00 | 7,490.00 | 7,510.00 | 7,510.00 | -0.13% | 11,600 |
| Jan 21, 2026 | 7,600.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | -1.57% | 11,300 |
| Jan 20, 2026 | 7,790.00 | 7,790.00 | 7,620.00 | 7,640.00 | 7,640.00 | -1.04% | 8,700 |
| Jan 19, 2026 | 7,830.00 | 7,960.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.77% | 11,500 |
| Jan 16, 2026 | 8,000.00 | 8,020.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.63% | 8,400 |
| Jan 15, 2026 | 7,940.00 | 7,990.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.25% | 12,700 |
| Jan 14, 2026 | 8,160.00 | 8,160.00 | 7,870.00 | 7,970.00 | 7,970.00 | -2.21% | 21,000 |
| Jan 13, 2026 | 8,200.00 | 8,400.00 | 8,080.00 | 8,150.00 | 8,150.00 | 1.12% | 95,400 |
| Jan 9, 2026 | 8,110.00 | 8,120.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.62% | 4,300 |
| Jan 8, 2026 | 8,200.00 | 8,290.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.64% | 8,300 |
| Jan 7, 2026 | 8,230.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,330.00 | -0.12% | 4,600 |
| Jan 6, 2026 | 8,280.00 | 8,350.00 | 8,250.00 | 8,340.00 | 8,340.00 | 1.21% | 2,800 |
| Jan 5, 2026 | 8,330.00 | 8,340.00 | 8,220.00 | 8,240.00 | 8,240.00 | 0.24% | 5,000 |
| Dec 30, 2025 | 8,200.00 | 8,230.00 | 8,050.00 | 8,220.00 | 8,220.00 | 1.11% | 5,600 |
| Dec 29, 2025 | 8,160.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.12% | 6,400 |
| Dec 26, 2025 | 8,240.00 | 8,280.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.22% | 4,600 |
| Dec 25, 2025 | 8,090.00 | 8,220.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.73% | 1,700 |
| Dec 24, 2025 | 8,290.00 | 8,300.00 | 7,980.00 | 8,080.00 | 8,080.00 | -2.53% | 6,600 |
| Dec 23, 2025 | 8,360.00 | 8,530.00 | 8,210.00 | 8,290.00 | 8,290.00 | 0.97% | 10,400 |
| Dec 22, 2025 | 7,850.00 | 8,210.00 | 7,810.00 | 8,210.00 | 8,210.00 | 5.12% | 12,000 |
| Dec 19, 2025 | 7,630.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,810.00 | 3.44% | 5,000 |
| Dec 18, 2025 | 7,610.00 | 7,620.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.79% | 4,300 |
| Dec 17, 2025 | 7,800.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,610.00 | -1.81% | 8,100 |
| Dec 16, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,750.00 | -2.52% | 8,700 |
| Dec 15, 2025 | 7,960.00 | 7,990.00 | 7,830.00 | 7,950.00 | 7,950.00 | -0.63% | 4,400 |
| Dec 12, 2025 | 7,930.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1.52% | 3,600 |
| Dec 11, 2025 | 7,960.00 | 8,090.00 | 7,810.00 | 7,880.00 | 7,880.00 | -1.25% | 11,700 |
| Dec 10, 2025 | 8,160.00 | 8,180.00 | 7,950.00 | 7,980.00 | 7,980.00 | -1.60% | 8,300 |
| Dec 9, 2025 | 8,100.00 | 8,150.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1.38% | 7,700 |
| Dec 8, 2025 | 8,010.00 | 8,100.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.12% | 7,400 |
| Dec 5, 2025 | 8,020.00 | 8,150.00 | 7,980.00 | 8,010.00 | 8,010.00 | 1.01% | 9,400 |
| Dec 4, 2025 | 8,070.00 | 8,080.00 | 7,920.00 | 7,930.00 | 7,930.00 | 0.13% | 9,600 |
| Dec 3, 2025 | 8,150.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,920.00 | -2.22% | 17,200 |
| Dec 2, 2025 | 8,450.00 | 8,570.00 | 8,050.00 | 8,100.00 | 8,100.00 | -5.48% | 18,300 |
| Dec 1, 2025 | 8,970.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,570.00 | -5.93% | 17,300 |
| Nov 28, 2025 | 9,110.00 | 9,150.00 | 8,640.00 | 9,110.00 | 9,110.00 | 1.67% | 20,500 |
| Nov 27, 2025 | 9,000.00 | 9,060.00 | 8,680.00 | 8,960.00 | 8,960.00 | 0.67% | 23,700 |
| Nov 26, 2025 | 8,250.00 | 8,940.00 | 8,210.00 | 8,900.00 | 8,900.00 | 9.88% | 25,100 |
| Nov 25, 2025 | 8,700.00 | 8,770.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.81% | 18,100 |
| Nov 21, 2025 | 8,280.00 | 8,680.00 | 8,170.00 | 8,600.00 | 8,600.00 | 2.02% | 11,400 |
| Nov 20, 2025 | 8,410.00 | 8,830.00 | 8,400.00 | 8,430.00 | 8,430.00 | 5.90% | 30,500 |
| Nov 19, 2025 | 7,670.00 | 7,990.00 | 7,420.00 | 7,960.00 | 7,960.00 | 2.71% | 18,200 |
| Nov 18, 2025 | 8,100.00 | 8,100.00 | 7,660.00 | 7,750.00 | 7,750.00 | -4.32% | 17,200 |
| Nov 17, 2025 | 8,400.00 | 8,400.00 | 8,090.00 | 8,100.00 | 8,100.00 | -3.80% | 14,100 |
| Nov 14, 2025 | 8,740.00 | 8,810.00 | 8,360.00 | 8,420.00 | 8,420.00 | -5.29% | 14,200 |
| Nov 13, 2025 | 9,050.00 | 9,150.00 | 8,820.00 | 8,890.00 | 8,890.00 | -3.37% | 23,100 |
| Nov 12, 2025 | 9,030.00 | 9,480.00 | 8,730.00 | 9,200.00 | 9,200.00 | 15.29% | 89,400 |
| Nov 11, 2025 | 8,050.00 | 8,050.00 | 7,790.00 | 7,980.00 | 7,980.00 | 1.66% | 10,200 |
| Nov 10, 2025 | 8,160.00 | 8,180.00 | 7,730.00 | 7,850.00 | 7,850.00 | -4.27% | 13,800 |
| Nov 7, 2025 | 8,280.00 | 8,480.00 | 8,150.00 | 8,200.00 | 8,200.00 | -3.07% | 10,600 |
| Nov 6, 2025 | 8,610.00 | 8,620.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.94% | 4,800 |
| Nov 5, 2025 | 8,560.00 | 8,610.00 | 8,090.00 | 8,540.00 | 8,540.00 | -0.23% | 11,100 |
| Nov 4, 2025 | 9,020.00 | 9,020.00 | 8,460.00 | 8,560.00 | 8,560.00 | -5.41% | 18,000 |
| Oct 31, 2025 | 8,770.00 | 9,100.00 | 8,710.00 | 9,050.00 | 9,050.00 | 3.19% | 17,200 |
| Oct 30, 2025 | 8,840.00 | 9,100.00 | 8,770.00 | 8,770.00 | 8,770.00 | - | 19,100 |
| Oct 29, 2025 | 8,720.00 | 8,890.00 | 8,500.00 | 8,770.00 | 8,770.00 | 2.69% | 11,000 |
| Oct 28, 2025 | 8,790.00 | 8,790.00 | 8,490.00 | 8,540.00 | 8,540.00 | -2.73% | 7,000 |
| Oct 27, 2025 | 8,840.00 | 8,890.00 | 8,610.00 | 8,780.00 | 8,780.00 | 0.23% | 9,700 |
| Oct 24, 2025 | 8,730.00 | 8,790.00 | 8,560.00 | 8,760.00 | 8,760.00 | 2.94% | 8,200 |
| Oct 23, 2025 | 8,740.00 | 8,740.00 | 8,500.00 | 8,510.00 | 8,510.00 | -4.27% | 6,500 |
| Oct 22, 2025 | 8,600.00 | 8,890.00 | 8,330.00 | 8,890.00 | 8,890.00 | 3.01% | 11,800 |
| Oct 21, 2025 | 9,260.00 | 9,350.00 | 8,570.00 | 8,630.00 | 8,630.00 | -5.99% | 32,800 |
| Oct 20, 2025 | 8,720.00 | 9,200.00 | 8,540.00 | 9,180.00 | 9,180.00 | 9.03% | 23,000 |
| Oct 17, 2025 | 8,530.00 | 8,680.00 | 8,350.00 | 8,420.00 | 8,420.00 | -2.55% | 6,600 |
| Oct 16, 2025 | 8,830.00 | 8,850.00 | 8,520.00 | 8,640.00 | 8,640.00 | 1.29% | 15,800 |
| Oct 15, 2025 | 7,920.00 | 8,550.00 | 7,920.00 | 8,530.00 | 8,530.00 | 7.70% | 7,500 |
| Oct 14, 2025 | 7,830.00 | 8,250.00 | 7,830.00 | 7,920.00 | 7,920.00 | -3.41% | 11,400 |
| Oct 10, 2025 | 8,620.00 | 8,680.00 | 8,150.00 | 8,200.00 | 8,200.00 | -5.09% | 12,400 |
| Oct 9, 2025 | 8,670.00 | 8,980.00 | 8,570.00 | 8,640.00 | 8,640.00 | -0.35% | 20,400 |
| Oct 8, 2025 | 8,730.00 | 9,150.00 | 8,550.00 | 8,670.00 | 8,670.00 | -1.25% | 29,300 |