Osaki Electric Co., Ltd. (TYO:6644)
Japan
· Delayed Price · Currency is JPY 1,756.00
+187.00 (11.92%)
Mar 10, 2026, 1:54 PM JST
Osaki Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,559.00 | 1,579.00 | 1,519.00 | 1,569.00 | 1,569.00 | -6.55% | 320,300 |
| Mar 6, 2026 | 1,679.00 | 1,684.00 | 1,643.00 | 1,679.00 | 1,679.00 | -0.36% | 160,000 |
| Mar 5, 2026 | 1,665.00 | 1,711.00 | 1,656.00 | 1,685.00 | 1,685.00 | 6.31% | 296,400 |
| Mar 4, 2026 | 1,644.00 | 1,677.00 | 1,572.00 | 1,585.00 | 1,585.00 | -6.49% | 365,000 |
| Mar 3, 2026 | 1,755.00 | 1,786.00 | 1,683.00 | 1,695.00 | 1,695.00 | -4.24% | 255,200 |
| Mar 2, 2026 | 1,713.00 | 1,792.00 | 1,703.00 | 1,770.00 | 1,770.00 | 1.55% | 362,900 |
| Feb 27, 2026 | 1,692.00 | 1,743.00 | 1,687.00 | 1,743.00 | 1,743.00 | 3.50% | 322,200 |
| Feb 26, 2026 | 1,684.00 | 1,692.00 | 1,663.00 | 1,684.00 | 1,684.00 | 1.02% | 327,800 |
| Feb 25, 2026 | 1,685.00 | 1,694.00 | 1,636.00 | 1,667.00 | 1,667.00 | -1.07% | 493,500 |
| Feb 24, 2026 | 1,660.00 | 1,694.00 | 1,613.00 | 1,685.00 | 1,685.00 | -0.41% | 625,900 |
| Feb 20, 2026 | 1,799.00 | 1,800.00 | 1,660.00 | 1,692.00 | 1,692.00 | 6.75% | 1,495,000 |
| Feb 19, 2026 | 1,581.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.70% | 225,000 |
| Feb 18, 2026 | 1,541.00 | 1,584.00 | 1,536.00 | 1,574.00 | 1,574.00 | 3.15% | 212,300 |
| Feb 17, 2026 | 1,520.00 | 1,545.00 | 1,499.00 | 1,526.00 | 1,526.00 | -0.07% | 177,000 |
| Feb 16, 2026 | 1,508.00 | 1,530.00 | 1,498.00 | 1,527.00 | 1,527.00 | 1.94% | 200,500 |
| Feb 13, 2026 | 1,536.00 | 1,548.00 | 1,491.00 | 1,498.00 | 1,498.00 | -2.09% | 249,000 |
| Feb 12, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,530.00 | 1,530.00 | -0.78% | 297,300 |
| Feb 10, 2026 | 1,515.00 | 1,544.00 | 1,481.00 | 1,542.00 | 1,542.00 | 2.39% | 393,500 |
| Feb 9, 2026 | 1,450.00 | 1,524.00 | 1,442.00 | 1,506.00 | 1,506.00 | 5.98% | 583,100 |
| Feb 6, 2026 | 1,400.00 | 1,424.00 | 1,360.00 | 1,421.00 | 1,421.00 | 5.10% | 456,800 |
| Feb 5, 2026 | 1,335.00 | 1,359.00 | 1,294.00 | 1,352.00 | 1,352.00 | 2.81% | 418,100 |
| Feb 4, 2026 | 1,260.00 | 1,335.00 | 1,253.00 | 1,315.00 | 1,315.00 | 4.28% | 889,400 |
| Feb 3, 2026 | 1,240.00 | 1,271.00 | 1,235.00 | 1,261.00 | 1,261.00 | 1.94% | 285,900 |
| Feb 2, 2026 | 1,249.00 | 1,294.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.64% | 365,700 |
| Jan 30, 2026 | 1,224.00 | 1,248.00 | 1,223.00 | 1,245.00 | 1,245.00 | 1.80% | 320,200 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,223.00 | 1,223.00 | -1.61% | 306,000 |
| Jan 28, 2026 | 1,218.00 | 1,257.00 | 1,206.00 | 1,243.00 | 1,243.00 | 6.70% | 735,400 |
| Jan 27, 2026 | 1,163.00 | 1,173.00 | 1,156.00 | 1,165.00 | 1,165.00 | - | 163,800 |
| Jan 26, 2026 | 1,174.00 | 1,183.00 | 1,161.00 | 1,165.00 | 1,165.00 | -3.24% | 321,100 |
| Jan 23, 2026 | 1,209.00 | 1,217.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.41% | 126,300 |
| Jan 22, 2026 | 1,209.00 | 1,219.00 | 1,207.00 | 1,209.00 | 1,209.00 | - | 130,200 |
| Jan 21, 2026 | 1,182.00 | 1,212.00 | 1,179.00 | 1,209.00 | 1,209.00 | - | 169,600 |
| Jan 20, 2026 | 1,231.00 | 1,232.00 | 1,207.00 | 1,209.00 | 1,209.00 | -1.95% | 165,900 |
| Jan 19, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,233.00 | 1,233.00 | -0.64% | 151,500 |
| Jan 16, 2026 | 1,237.00 | 1,245.00 | 1,223.00 | 1,241.00 | 1,241.00 | -0.80% | 190,600 |
| Jan 15, 2026 | 1,245.00 | 1,253.00 | 1,237.00 | 1,251.00 | 1,251.00 | -0.16% | 122,800 |
| Jan 14, 2026 | 1,244.00 | 1,256.00 | 1,231.00 | 1,253.00 | 1,253.00 | 0.16% | 214,100 |
| Jan 13, 2026 | 1,253.00 | 1,255.00 | 1,235.00 | 1,251.00 | 1,251.00 | 2.04% | 176,100 |
| Jan 9, 2026 | 1,227.00 | 1,237.00 | 1,216.00 | 1,226.00 | 1,226.00 | -0.73% | 113,300 |
| Jan 8, 2026 | 1,245.00 | 1,251.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.96% | 125,200 |
| Jan 7, 2026 | 1,246.00 | 1,254.00 | 1,237.00 | 1,247.00 | 1,247.00 | -0.72% | 92,100 |
| Jan 6, 2026 | 1,266.00 | 1,271.00 | 1,248.00 | 1,256.00 | 1,256.00 | - | 174,800 |
| Jan 5, 2026 | 1,250.00 | 1,260.00 | 1,242.00 | 1,256.00 | 1,256.00 | 1.13% | 202,200 |
| Dec 30, 2025 | 1,244.00 | 1,245.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.08% | 112,700 |
| Dec 29, 2025 | 1,227.00 | 1,247.00 | 1,225.00 | 1,241.00 | 1,241.00 | 1.97% | 140,400 |
| Dec 26, 2025 | 1,223.00 | 1,227.00 | 1,211.00 | 1,217.00 | 1,217.00 | -0.98% | 130,900 |
| Dec 25, 2025 | 1,248.00 | 1,248.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.65% | 141,800 |
| Dec 24, 2025 | 1,229.00 | 1,262.00 | 1,229.00 | 1,237.00 | 1,237.00 | 0.57% | 210,700 |
| Dec 23, 2025 | 1,220.00 | 1,232.00 | 1,216.00 | 1,230.00 | 1,230.00 | 1.07% | 104,700 |
| Dec 22, 2025 | 1,214.00 | 1,222.00 | 1,203.00 | 1,217.00 | 1,217.00 | 1.16% | 108,100 |
| Dec 19, 2025 | 1,188.00 | 1,210.00 | 1,185.00 | 1,203.00 | 1,203.00 | 1.78% | 138,800 |
| Dec 18, 2025 | 1,176.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,182.00 | -0.67% | 138,700 |
| Dec 17, 2025 | 1,180.00 | 1,208.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.19% | 155,900 |
| Dec 16, 2025 | 1,217.00 | 1,217.00 | 1,172.00 | 1,176.00 | 1,176.00 | -3.13% | 160,900 |
| Dec 15, 2025 | 1,197.00 | 1,215.00 | 1,193.00 | 1,214.00 | 1,214.00 | - | 75,400 |
| Dec 12, 2025 | 1,200.00 | 1,215.00 | 1,194.00 | 1,214.00 | 1,214.00 | 2.53% | 168,300 |
| Dec 11, 2025 | 1,210.00 | 1,212.00 | 1,182.00 | 1,184.00 | 1,184.00 | -1.82% | 149,300 |
| Dec 10, 2025 | 1,195.00 | 1,211.00 | 1,187.00 | 1,206.00 | 1,206.00 | 1.01% | 158,300 |
| Dec 9, 2025 | 1,205.00 | 1,205.00 | 1,185.00 | 1,194.00 | 1,194.00 | -0.91% | 119,700 |
| Dec 8, 2025 | 1,180.00 | 1,205.00 | 1,177.00 | 1,205.00 | 1,205.00 | 2.64% | 101,400 |
| Dec 5, 2025 | 1,184.00 | 1,196.00 | 1,165.00 | 1,174.00 | 1,174.00 | -1.10% | 142,100 |
| Dec 4, 2025 | 1,167.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,187.00 | 1.89% | 138,000 |
| Dec 3, 2025 | 1,172.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.60% | 102,300 |
| Dec 2, 2025 | 1,182.00 | 1,185.00 | 1,166.00 | 1,172.00 | 1,172.00 | -0.85% | 84,100 |
| Dec 1, 2025 | 1,222.00 | 1,224.00 | 1,181.00 | 1,182.00 | 1,182.00 | -2.96% | 79,000 |
| Nov 28, 2025 | 1,193.00 | 1,221.00 | 1,189.00 | 1,218.00 | 1,218.00 | 2.53% | 93,400 |
| Nov 27, 2025 | 1,200.00 | 1,206.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.67% | 91,000 |
| Nov 26, 2025 | 1,175.00 | 1,197.00 | 1,168.00 | 1,196.00 | 1,196.00 | 2.40% | 130,400 |
| Nov 25, 2025 | 1,150.00 | 1,174.00 | 1,148.00 | 1,168.00 | 1,168.00 | 2.82% | 165,200 |
| Nov 21, 2025 | 1,114.00 | 1,141.00 | 1,113.00 | 1,136.00 | 1,136.00 | 0.09% | 165,400 |
| Nov 20, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.35% | 129,000 |
| Nov 19, 2025 | 1,128.00 | 1,138.00 | 1,112.00 | 1,131.00 | 1,131.00 | -0.26% | 184,400 |
| Nov 18, 2025 | 1,151.00 | 1,158.00 | 1,131.00 | 1,134.00 | 1,134.00 | -2.33% | 204,600 |
| Nov 17, 2025 | 1,162.00 | 1,168.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.60% | 156,600 |
| Nov 14, 2025 | 1,165.00 | 1,174.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.85% | 109,600 |
| Nov 13, 2025 | 1,171.00 | 1,185.00 | 1,171.00 | 1,178.00 | 1,178.00 | -0.25% | 108,100 |
| Nov 12, 2025 | 1,161.00 | 1,184.00 | 1,161.00 | 1,181.00 | 1,181.00 | 1.72% | 127,700 |
| Nov 11, 2025 | 1,170.00 | 1,172.00 | 1,152.00 | 1,161.00 | 1,161.00 | -1.19% | 116,000 |
| Nov 10, 2025 | 1,156.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,175.00 | 1.73% | 164,900 |
| Nov 7, 2025 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.87% | 253,200 |
| Nov 6, 2025 | 1,175.00 | 1,196.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.26% | 267,200 |
| Nov 5, 2025 | 1,160.00 | 1,205.00 | 1,148.00 | 1,174.00 | 1,174.00 | -8.28% | 704,200 |
| Nov 4, 2025 | 1,237.00 | 1,286.00 | 1,237.00 | 1,280.00 | 1,280.00 | 2.32% | 356,800 |
| Oct 31, 2025 | 1,230.00 | 1,273.00 | 1,220.00 | 1,251.00 | 1,251.00 | -0.71% | 417,700 |
| Oct 30, 2025 | 1,250.00 | 1,272.00 | 1,250.00 | 1,260.00 | 1,260.00 | - | 593,200 |
| Oct 29, 2025 | 1,278.00 | 1,282.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.16% | 206,600 |
| Oct 28, 2025 | 1,300.00 | 1,302.00 | 1,262.00 | 1,262.00 | 1,262.00 | -4.03% | 206,400 |
| Oct 27, 2025 | 1,280.00 | 1,315.00 | 1,277.00 | 1,315.00 | 1,315.00 | 4.37% | 295,500 |
| Oct 24, 2025 | 1,252.00 | 1,263.00 | 1,238.00 | 1,260.00 | 1,260.00 | 0.56% | 103,600 |
| Oct 23, 2025 | 1,245.00 | 1,259.00 | 1,241.00 | 1,253.00 | 1,253.00 | -0.24% | 198,300 |
| Oct 22, 2025 | 1,251.00 | 1,262.00 | 1,236.00 | 1,256.00 | 1,256.00 | 0.56% | 222,800 |
| Oct 21, 2025 | 1,267.00 | 1,269.00 | 1,244.00 | 1,249.00 | 1,249.00 | -1.26% | 172,600 |
| Oct 20, 2025 | 1,243.00 | 1,280.00 | 1,234.00 | 1,265.00 | 1,265.00 | 2.76% | 205,900 |
| Oct 17, 2025 | 1,228.00 | 1,249.00 | 1,222.00 | 1,231.00 | 1,231.00 | -1.52% | 182,800 |
| Oct 16, 2025 | 1,236.00 | 1,250.00 | 1,233.00 | 1,250.00 | 1,250.00 | 0.89% | 84,900 |
| Oct 15, 2025 | 1,215.00 | 1,243.00 | 1,215.00 | 1,239.00 | 1,239.00 | 2.14% | 121,100 |
| Oct 14, 2025 | 1,198.00 | 1,229.00 | 1,195.00 | 1,213.00 | 1,213.00 | 0.66% | 257,400 |
| Oct 10, 2025 | 1,241.00 | 1,245.00 | 1,202.00 | 1,205.00 | 1,205.00 | -4.82% | 298,000 |
| Oct 9, 2025 | 1,278.00 | 1,289.00 | 1,255.00 | 1,266.00 | 1,266.00 | -0.31% | 203,600 |
| Oct 8, 2025 | 1,281.00 | 1,296.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.47% | 153,800 |