Okano Valve Mfg.Co.Ltd. (TYO:6492)
Japan
· Delayed Price · Currency is JPY 18,510
+1,460 (8.56%)
Apr 28, 2026, 3:30 PM JST
Okano Valve Mfg.Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,050.00 | 18,800.00 | 17,050.00 | 18,510.00 | 18,510.00 | 8.56% | 55,300 |
| Apr 27, 2026 | 18,250.00 | 18,470.00 | 16,630.00 | 17,050.00 | 17,050.00 | -6.32% | 77,100 |
| Apr 24, 2026 | 17,600.00 | 19,480.00 | 17,500.00 | 18,200.00 | 18,200.00 | 13.75% | 219,300 |
| Apr 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 23.08% | 10,400 |
| Apr 22, 2026 | 13,220.00 | 13,220.00 | 12,760.00 | 13,000.00 | 13,000.00 | -2.33% | 17,900 |
| Apr 21, 2026 | 13,520.00 | 13,560.00 | 13,080.00 | 13,310.00 | 13,310.00 | 0.68% | 20,800 |
| Apr 20, 2026 | 12,560.00 | 13,280.00 | 12,360.00 | 13,220.00 | 13,220.00 | 7.57% | 44,700 |
| Apr 17, 2026 | 12,720.00 | 12,730.00 | 12,100.00 | 12,290.00 | 12,290.00 | -1.44% | 15,500 |
| Apr 16, 2026 | 11,980.00 | 12,590.00 | 11,800.00 | 12,470.00 | 12,470.00 | 6.22% | 32,800 |
| Apr 15, 2026 | 12,660.00 | 12,850.00 | 11,600.00 | 11,740.00 | 11,740.00 | -5.70% | 50,800 |
| Apr 14, 2026 | 12,840.00 | 13,040.00 | 12,360.00 | 12,450.00 | 12,450.00 | -0.08% | 37,600 |
| Apr 13, 2026 | 11,510.00 | 12,550.00 | 11,460.00 | 12,460.00 | 12,460.00 | 7.79% | 53,400 |
| Apr 10, 2026 | 11,700.00 | 12,100.00 | 11,550.00 | 11,560.00 | 11,560.00 | -0.77% | 42,900 |
| Apr 9, 2026 | 11,800.00 | 11,810.00 | 11,230.00 | 11,650.00 | 11,650.00 | -2.84% | 41,700 |
| Apr 8, 2026 | 11,400.00 | 12,000.00 | 11,220.00 | 11,990.00 | 11,990.00 | 9.60% | 56,500 |
| Apr 7, 2026 | 11,220.00 | 11,460.00 | 10,710.00 | 10,940.00 | 10,940.00 | -0.09% | 39,100 |
| Apr 6, 2026 | 10,570.00 | 11,130.00 | 10,440.00 | 10,950.00 | 10,950.00 | 4.89% | 40,700 |
| Apr 3, 2026 | 10,770.00 | 11,180.00 | 10,440.00 | 10,440.00 | 10,440.00 | -1.42% | 53,900 |
| Apr 2, 2026 | 11,970.00 | 11,970.00 | 10,570.00 | 10,590.00 | 10,590.00 | -11.68% | 103,900 |
| Apr 1, 2026 | 11,370.00 | 11,990.00 | 11,040.00 | 11,990.00 | 11,990.00 | 11.02% | 42,600 |
| Mar 31, 2026 | 10,790.00 | 11,470.00 | 10,400.00 | 10,800.00 | 10,800.00 | -4.26% | 59,700 |
| Mar 30, 2026 | 10,540.00 | 11,380.00 | 10,420.00 | 11,280.00 | 11,280.00 | 1.08% | 53,500 |
| Mar 27, 2026 | 11,220.00 | 11,980.00 | 11,150.00 | 11,160.00 | 11,140.00 | -2.45% | 51,900 |
| Mar 26, 2026 | 12,300.00 | 12,320.00 | 11,350.00 | 11,440.00 | 11,419.50 | -7.14% | 73,000 |
| Mar 25, 2026 | 12,420.00 | 12,710.00 | 12,230.00 | 12,320.00 | 12,297.92 | 2.67% | 57,500 |
| Mar 24, 2026 | 13,050.00 | 13,270.00 | 11,840.00 | 12,000.00 | 11,978.49 | -2.68% | 105,000 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 11,800.00 | 12,330.00 | 12,307.90 | -8.12% | 243,900 |
| Mar 19, 2026 | 12,830.00 | 14,350.00 | 12,630.00 | 13,420.00 | 13,395.95 | 4.52% | 301,600 |
| Mar 18, 2026 | 12,060.00 | 13,340.00 | 11,460.00 | 12,840.00 | 12,816.99 | 7.81% | 182,500 |
| Mar 17, 2026 | 13,530.00 | 13,750.00 | 11,910.00 | 11,910.00 | 11,888.66 | -10.45% | 117,100 |
| Mar 16, 2026 | 14,130.00 | 15,000.00 | 12,980.00 | 13,300.00 | 13,276.16 | -1.70% | 191,500 |
| Mar 13, 2026 | 12,380.00 | 13,730.00 | 12,220.00 | 13,530.00 | 13,505.75 | 8.07% | 158,400 |
| Mar 12, 2026 | 13,000.00 | 14,110.00 | 12,250.00 | 12,520.00 | 12,497.56 | -3.25% | 199,700 |
| Mar 11, 2026 | 12,850.00 | 13,880.00 | 12,330.00 | 12,940.00 | 12,916.81 | 7.83% | 160,700 |
| Mar 10, 2026 | 11,650.00 | 12,370.00 | 11,200.00 | 12,000.00 | 11,978.49 | 2.92% | 130,600 |
| Mar 9, 2026 | 10,520.00 | 11,890.00 | 10,520.00 | 11,660.00 | 11,639.10 | 2.10% | 162,900 |
| Mar 6, 2026 | 11,500.00 | 11,870.00 | 11,030.00 | 11,420.00 | 11,399.53 | 7.74% | 205,900 |
| Mar 5, 2026 | 9,970.00 | 10,600.00 | 9,930.00 | 10,600.00 | 10,581.00 | 16.48% | 70,900 |
| Mar 4, 2026 | 9,530.00 | 9,910.00 | 9,010.00 | 9,100.00 | 9,083.69 | -6.86% | 63,200 |
| Mar 3, 2026 | 10,370.00 | 10,550.00 | 9,750.00 | 9,770.00 | 9,752.49 | -5.05% | 48,700 |
| Mar 2, 2026 | 9,780.00 | 10,600.00 | 9,590.00 | 10,290.00 | 10,271.56 | 4.36% | 58,300 |
| Feb 27, 2026 | 9,570.00 | 9,950.00 | 9,570.00 | 9,860.00 | 9,842.33 | 1.96% | 21,600 |
| Feb 26, 2026 | 10,050.00 | 10,100.00 | 9,500.00 | 9,670.00 | 9,652.67 | -3.78% | 56,600 |
| Feb 25, 2026 | 10,020.00 | 10,280.00 | 9,700.00 | 10,050.00 | 10,031.99 | 2.66% | 93,600 |
| Feb 24, 2026 | 10,230.00 | 10,520.00 | 9,620.00 | 9,790.00 | 9,772.46 | -7.03% | 140,900 |
| Feb 20, 2026 | 11,040.00 | 12,670.00 | 9,510.00 | 10,530.00 | 10,511.13 | 0.86% | 1,020,800 |
| Feb 19, 2026 | 9,690.00 | 10,440.00 | 9,390.00 | 10,440.00 | 10,421.29 | 16.78% | 166,600 |
| Feb 18, 2026 | 8,500.00 | 9,050.00 | 8,500.00 | 8,940.00 | 8,923.98 | 7.71% | 50,800 |
| Feb 17, 2026 | 8,360.00 | 8,450.00 | 8,090.00 | 8,300.00 | 8,285.13 | -0.36% | 20,500 |
| Feb 16, 2026 | 7,900.00 | 8,330.00 | 7,870.00 | 8,330.00 | 8,315.07 | 6.52% | 25,800 |
| Feb 13, 2026 | 7,990.00 | 7,990.00 | 7,640.00 | 7,820.00 | 7,805.99 | -2.13% | 11,700 |
| Feb 12, 2026 | 8,330.00 | 8,340.00 | 7,940.00 | 7,990.00 | 7,975.68 | -3.85% | 14,900 |
| Feb 10, 2026 | 8,490.00 | 8,700.00 | 8,130.00 | 8,310.00 | 8,295.11 | -2.81% | 34,400 |
| Feb 9, 2026 | 8,200.00 | 8,690.00 | 8,050.00 | 8,550.00 | 8,534.68 | 14.77% | 143,300 |
| Feb 6, 2026 | 7,320.00 | 7,450.00 | 7,030.00 | 7,450.00 | 7,436.65 | 2.48% | 16,400 |
| Feb 5, 2026 | 7,340.00 | 7,340.00 | 7,140.00 | 7,270.00 | 7,256.97 | -0.95% | 9,000 |
| Feb 4, 2026 | 7,120.00 | 7,360.00 | 7,120.00 | 7,340.00 | 7,326.85 | 4.26% | 13,000 |
| Feb 3, 2026 | 7,060.00 | 7,060.00 | 6,910.00 | 7,040.00 | 7,027.38 | 2.62% | 5,000 |
| Feb 2, 2026 | 6,840.00 | 7,040.00 | 6,840.00 | 6,860.00 | 6,847.71 | -0.15% | 8,700 |
| Jan 30, 2026 | 7,060.00 | 7,060.00 | 6,810.00 | 6,870.00 | 6,857.69 | -1.72% | 6,900 |
| Jan 29, 2026 | 6,810.00 | 7,040.00 | 6,650.00 | 6,990.00 | 6,977.47 | 4.17% | 15,000 |
| Jan 28, 2026 | 6,690.00 | 6,720.00 | 6,590.00 | 6,710.00 | 6,697.97 | 0.15% | 7,700 |
| Jan 27, 2026 | 7,000.00 | 7,000.00 | 6,660.00 | 6,700.00 | 6,687.99 | -4.01% | 14,100 |
| Jan 26, 2026 | 7,370.00 | 7,370.00 | 6,980.00 | 6,980.00 | 6,967.49 | -6.06% | 25,500 |
| Jan 23, 2026 | 7,530.00 | 7,530.00 | 7,420.00 | 7,430.00 | 7,416.68 | -1.07% | 8,900 |
| Jan 22, 2026 | 7,600.00 | 7,660.00 | 7,490.00 | 7,510.00 | 7,496.54 | -0.13% | 11,600 |
| Jan 21, 2026 | 7,600.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,506.52 | -1.57% | 11,300 |
| Jan 20, 2026 | 7,790.00 | 7,790.00 | 7,620.00 | 7,640.00 | 7,626.31 | -1.04% | 8,700 |
| Jan 19, 2026 | 7,830.00 | 7,960.00 | 7,720.00 | 7,720.00 | 7,706.16 | -2.77% | 11,500 |
| Jan 16, 2026 | 8,000.00 | 8,020.00 | 7,860.00 | 7,940.00 | 7,925.77 | -0.63% | 8,400 |
| Jan 15, 2026 | 7,940.00 | 7,990.00 | 7,890.00 | 7,990.00 | 7,975.68 | 0.25% | 12,700 |
| Jan 14, 2026 | 8,160.00 | 8,160.00 | 7,870.00 | 7,970.00 | 7,955.72 | -2.21% | 21,000 |
| Jan 13, 2026 | 8,200.00 | 8,400.00 | 8,080.00 | 8,150.00 | 8,135.39 | 1.12% | 95,400 |
| Jan 9, 2026 | 8,110.00 | 8,120.00 | 8,020.00 | 8,060.00 | 8,045.56 | -0.62% | 4,300 |
| Jan 8, 2026 | 8,200.00 | 8,290.00 | 8,060.00 | 8,110.00 | 8,095.47 | -2.64% | 8,300 |
| Jan 7, 2026 | 8,230.00 | 8,450.00 | 8,230.00 | 8,330.00 | 8,315.07 | -0.12% | 4,600 |
| Jan 6, 2026 | 8,280.00 | 8,350.00 | 8,250.00 | 8,340.00 | 8,325.05 | 1.21% | 2,800 |
| Jan 5, 2026 | 8,330.00 | 8,340.00 | 8,220.00 | 8,240.00 | 8,225.23 | 0.24% | 5,000 |
| Dec 30, 2025 | 8,200.00 | 8,230.00 | 8,050.00 | 8,220.00 | 8,205.27 | 1.11% | 5,600 |
| Dec 29, 2025 | 8,160.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,115.43 | 0.12% | 6,400 |
| Dec 26, 2025 | 8,240.00 | 8,280.00 | 8,100.00 | 8,120.00 | 8,105.45 | -1.22% | 4,600 |
| Dec 25, 2025 | 8,090.00 | 8,220.00 | 8,090.00 | 8,220.00 | 8,205.27 | 1.73% | 1,700 |
| Dec 24, 2025 | 8,290.00 | 8,300.00 | 7,980.00 | 8,080.00 | 8,065.52 | -2.53% | 6,600 |
| Dec 23, 2025 | 8,360.00 | 8,530.00 | 8,210.00 | 8,290.00 | 8,275.14 | 0.97% | 10,400 |
| Dec 22, 2025 | 7,850.00 | 8,210.00 | 7,810.00 | 8,210.00 | 8,195.29 | 5.12% | 12,000 |
| Dec 19, 2025 | 7,630.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,796.00 | 3.44% | 5,000 |
| Dec 18, 2025 | 7,610.00 | 7,620.00 | 7,520.00 | 7,550.00 | 7,536.47 | -0.79% | 4,300 |
| Dec 17, 2025 | 7,800.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,596.36 | -1.81% | 8,100 |
| Dec 16, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,736.11 | -2.52% | 8,700 |
| Dec 15, 2025 | 7,960.00 | 7,990.00 | 7,830.00 | 7,950.00 | 7,935.75 | -0.63% | 4,400 |
| Dec 12, 2025 | 7,930.00 | 8,000.00 | 7,910.00 | 8,000.00 | 7,985.66 | 1.52% | 3,600 |
| Dec 11, 2025 | 7,960.00 | 8,090.00 | 7,810.00 | 7,880.00 | 7,865.88 | -1.25% | 11,700 |
| Dec 10, 2025 | 8,160.00 | 8,180.00 | 7,950.00 | 7,980.00 | 7,965.70 | -1.60% | 8,300 |
| Dec 9, 2025 | 8,100.00 | 8,150.00 | 7,970.00 | 8,110.00 | 8,095.47 | 1.38% | 7,700 |
| Dec 8, 2025 | 8,010.00 | 8,100.00 | 7,980.00 | 8,000.00 | 7,985.66 | -0.12% | 7,400 |
| Dec 5, 2025 | 8,020.00 | 8,150.00 | 7,980.00 | 8,010.00 | 7,995.65 | 1.01% | 9,400 |
| Dec 4, 2025 | 8,070.00 | 8,080.00 | 7,920.00 | 7,930.00 | 7,915.79 | 0.13% | 9,600 |
| Dec 3, 2025 | 8,150.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,905.81 | -2.22% | 17,200 |
| Dec 2, 2025 | 8,450.00 | 8,570.00 | 8,050.00 | 8,100.00 | 8,085.48 | -5.48% | 18,300 |
| Dec 1, 2025 | 8,970.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,554.64 | -5.93% | 17,300 |