Osaki Electric Co., Ltd. (TYO:6644)
Japan
· Delayed Price · Currency is JPY 2,014.00
+45.00 (2.29%)
Apr 28, 2026, 3:30 PM JST
Osaki Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,990.00 | 2,036.00 | 1,987.00 | 2,014.00 | 2,014.00 | 2.29% | 254,000 |
| Apr 27, 2026 | 1,928.00 | 1,987.00 | 1,915.00 | 1,969.00 | 1,969.00 | 3.41% | 241,900 |
| Apr 24, 2026 | 1,906.00 | 1,919.00 | 1,880.00 | 1,904.00 | 1,904.00 | -0.10% | 122,800 |
| Apr 23, 2026 | 1,901.00 | 1,912.00 | 1,866.00 | 1,906.00 | 1,906.00 | 0.26% | 171,100 |
| Apr 22, 2026 | 1,915.00 | 1,926.00 | 1,877.00 | 1,901.00 | 1,901.00 | -0.42% | 122,000 |
| Apr 21, 2026 | 1,918.00 | 1,926.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.47% | 161,000 |
| Apr 20, 2026 | 1,945.00 | 1,952.00 | 1,913.00 | 1,918.00 | 1,918.00 | -2.44% | 149,200 |
| Apr 17, 2026 | 2,001.00 | 2,005.00 | 1,953.00 | 1,966.00 | 1,966.00 | -1.75% | 149,000 |
| Apr 16, 2026 | 1,969.00 | 2,001.00 | 1,957.00 | 2,001.00 | 2,001.00 | 1.68% | 243,100 |
| Apr 15, 2026 | 1,995.00 | 2,030.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.66% | 316,100 |
| Apr 14, 2026 | 1,960.00 | 1,995.00 | 1,939.00 | 1,955.00 | 1,955.00 | 1.72% | 201,200 |
| Apr 13, 2026 | 1,893.00 | 1,937.00 | 1,885.00 | 1,922.00 | 1,922.00 | 1.10% | 167,000 |
| Apr 10, 2026 | 1,913.00 | 1,944.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.05% | 237,600 |
| Apr 9, 2026 | 1,895.00 | 1,915.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.96% | 252,300 |
| Apr 8, 2026 | 1,850.00 | 1,882.00 | 1,840.00 | 1,882.00 | 1,882.00 | 5.14% | 182,200 |
| Apr 7, 2026 | 1,778.00 | 1,820.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1.13% | 154,000 |
| Apr 6, 2026 | 1,757.00 | 1,799.00 | 1,757.00 | 1,770.00 | 1,770.00 | 1.61% | 131,200 |
| Apr 3, 2026 | 1,730.00 | 1,767.00 | 1,727.00 | 1,742.00 | 1,742.00 | 2.05% | 180,900 |
| Apr 2, 2026 | 1,764.00 | 1,788.00 | 1,707.00 | 1,707.00 | 1,707.00 | -3.23% | 228,300 |
| Apr 1, 2026 | 1,745.00 | 1,764.00 | 1,721.00 | 1,764.00 | 1,764.00 | 5.63% | 225,200 |
| Mar 31, 2026 | 1,670.00 | 1,724.00 | 1,645.00 | 1,670.00 | 1,670.00 | -6.70% | 375,200 |
| Mar 30, 2026 | 1,721.00 | 1,792.00 | 1,712.00 | 1,790.00 | 1,790.00 | -3.76% | 281,700 |
| Mar 27, 2026 | 1,821.00 | 1,875.00 | 1,806.00 | 1,860.00 | 1,832.00 | 0.76% | 302,400 |
| Mar 26, 2026 | 1,827.00 | 1,846.00 | 1,811.00 | 1,846.00 | 1,818.21 | 2.27% | 315,700 |
| Mar 25, 2026 | 1,762.00 | 1,809.00 | 1,749.00 | 1,805.00 | 1,777.83 | 6.05% | 219,700 |
| Mar 24, 2026 | 1,730.00 | 1,738.00 | 1,679.00 | 1,702.00 | 1,676.38 | 2.72% | 193,700 |
| Mar 23, 2026 | 1,688.00 | 1,702.00 | 1,625.00 | 1,657.00 | 1,632.06 | -6.07% | 300,100 |
| Mar 19, 2026 | 1,810.00 | 1,827.00 | 1,764.00 | 1,764.00 | 1,737.45 | -4.49% | 191,400 |
| Mar 18, 2026 | 1,804.00 | 1,853.00 | 1,804.00 | 1,847.00 | 1,819.20 | 2.73% | 166,800 |
| Mar 17, 2026 | 1,830.00 | 1,834.00 | 1,792.00 | 1,798.00 | 1,770.93 | - | 190,900 |
| Mar 16, 2026 | 1,750.00 | 1,823.00 | 1,749.00 | 1,798.00 | 1,770.93 | 1.70% | 220,500 |
| Mar 13, 2026 | 1,745.00 | 1,788.00 | 1,743.00 | 1,768.00 | 1,741.38 | - | 250,300 |
| Mar 12, 2026 | 1,801.00 | 1,810.00 | 1,739.00 | 1,768.00 | 1,741.38 | -3.28% | 302,900 |
| Mar 11, 2026 | 1,842.00 | 1,888.00 | 1,828.00 | 1,828.00 | 1,800.48 | 3.04% | 571,700 |
| Mar 10, 2026 | 1,649.00 | 1,783.00 | 1,640.00 | 1,774.00 | 1,747.29 | 13.07% | 718,300 |
| Mar 9, 2026 | 1,559.00 | 1,579.00 | 1,519.00 | 1,569.00 | 1,545.38 | -6.55% | 320,300 |
| Mar 6, 2026 | 1,679.00 | 1,684.00 | 1,643.00 | 1,679.00 | 1,653.72 | -0.36% | 160,000 |
| Mar 5, 2026 | 1,665.00 | 1,711.00 | 1,656.00 | 1,685.00 | 1,659.63 | 6.31% | 296,400 |
| Mar 4, 2026 | 1,644.00 | 1,677.00 | 1,572.00 | 1,585.00 | 1,561.14 | -6.49% | 365,000 |
| Mar 3, 2026 | 1,755.00 | 1,786.00 | 1,683.00 | 1,695.00 | 1,669.48 | -4.24% | 255,200 |
| Mar 2, 2026 | 1,713.00 | 1,792.00 | 1,703.00 | 1,770.00 | 1,743.35 | 1.55% | 362,900 |
| Feb 27, 2026 | 1,692.00 | 1,743.00 | 1,687.00 | 1,743.00 | 1,716.76 | 3.50% | 322,200 |
| Feb 26, 2026 | 1,684.00 | 1,692.00 | 1,663.00 | 1,684.00 | 1,658.65 | 1.02% | 327,800 |
| Feb 25, 2026 | 1,685.00 | 1,694.00 | 1,636.00 | 1,667.00 | 1,641.91 | -1.07% | 493,500 |
| Feb 24, 2026 | 1,660.00 | 1,694.00 | 1,613.00 | 1,685.00 | 1,659.63 | -0.41% | 625,900 |
| Feb 20, 2026 | 1,799.00 | 1,800.00 | 1,660.00 | 1,692.00 | 1,666.53 | 6.75% | 1,495,000 |
| Feb 19, 2026 | 1,581.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,561.14 | 0.70% | 225,000 |
| Feb 18, 2026 | 1,541.00 | 1,584.00 | 1,536.00 | 1,574.00 | 1,550.31 | 3.15% | 212,300 |
| Feb 17, 2026 | 1,520.00 | 1,545.00 | 1,499.00 | 1,526.00 | 1,503.03 | -0.07% | 177,000 |
| Feb 16, 2026 | 1,508.00 | 1,530.00 | 1,498.00 | 1,527.00 | 1,504.01 | 1.94% | 200,500 |
| Feb 13, 2026 | 1,536.00 | 1,548.00 | 1,491.00 | 1,498.00 | 1,475.45 | -2.09% | 249,000 |
| Feb 12, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,530.00 | 1,506.97 | -0.78% | 297,300 |
| Feb 10, 2026 | 1,515.00 | 1,544.00 | 1,481.00 | 1,542.00 | 1,518.79 | 2.39% | 393,500 |
| Feb 9, 2026 | 1,450.00 | 1,524.00 | 1,442.00 | 1,506.00 | 1,483.33 | 5.98% | 583,100 |
| Feb 6, 2026 | 1,400.00 | 1,424.00 | 1,360.00 | 1,421.00 | 1,399.61 | 5.10% | 456,800 |
| Feb 5, 2026 | 1,335.00 | 1,359.00 | 1,294.00 | 1,352.00 | 1,331.65 | 2.81% | 418,100 |
| Feb 4, 2026 | 1,260.00 | 1,335.00 | 1,253.00 | 1,315.00 | 1,295.20 | 4.28% | 889,400 |
| Feb 3, 2026 | 1,240.00 | 1,271.00 | 1,235.00 | 1,261.00 | 1,242.02 | 1.94% | 285,900 |
| Feb 2, 2026 | 1,249.00 | 1,294.00 | 1,237.00 | 1,237.00 | 1,218.38 | -0.64% | 365,700 |
| Jan 30, 2026 | 1,224.00 | 1,248.00 | 1,223.00 | 1,245.00 | 1,226.26 | 1.80% | 320,200 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,223.00 | 1,204.59 | -1.61% | 306,000 |
| Jan 28, 2026 | 1,218.00 | 1,257.00 | 1,206.00 | 1,243.00 | 1,224.29 | 6.70% | 735,400 |
| Jan 27, 2026 | 1,163.00 | 1,173.00 | 1,156.00 | 1,165.00 | 1,147.46 | - | 163,800 |
| Jan 26, 2026 | 1,174.00 | 1,183.00 | 1,161.00 | 1,165.00 | 1,147.46 | -3.24% | 321,100 |
| Jan 23, 2026 | 1,209.00 | 1,217.00 | 1,200.00 | 1,204.00 | 1,185.88 | -0.41% | 126,300 |
| Jan 22, 2026 | 1,209.00 | 1,219.00 | 1,207.00 | 1,209.00 | 1,190.80 | - | 130,200 |
| Jan 21, 2026 | 1,182.00 | 1,212.00 | 1,179.00 | 1,209.00 | 1,190.80 | - | 169,600 |
| Jan 20, 2026 | 1,231.00 | 1,232.00 | 1,207.00 | 1,209.00 | 1,190.80 | -1.95% | 165,900 |
| Jan 19, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,233.00 | 1,214.44 | -0.64% | 151,500 |
| Jan 16, 2026 | 1,237.00 | 1,245.00 | 1,223.00 | 1,241.00 | 1,222.32 | -0.80% | 190,600 |
| Jan 15, 2026 | 1,245.00 | 1,253.00 | 1,237.00 | 1,251.00 | 1,232.17 | -0.16% | 122,800 |
| Jan 14, 2026 | 1,244.00 | 1,256.00 | 1,231.00 | 1,253.00 | 1,234.14 | 0.16% | 214,100 |
| Jan 13, 2026 | 1,253.00 | 1,255.00 | 1,235.00 | 1,251.00 | 1,232.17 | 2.04% | 176,100 |
| Jan 9, 2026 | 1,227.00 | 1,237.00 | 1,216.00 | 1,226.00 | 1,207.54 | -0.73% | 113,300 |
| Jan 8, 2026 | 1,245.00 | 1,251.00 | 1,232.00 | 1,235.00 | 1,216.41 | -0.96% | 125,200 |
| Jan 7, 2026 | 1,246.00 | 1,254.00 | 1,237.00 | 1,247.00 | 1,228.23 | -0.72% | 92,100 |
| Jan 6, 2026 | 1,266.00 | 1,271.00 | 1,248.00 | 1,256.00 | 1,237.09 | - | 174,800 |
| Jan 5, 2026 | 1,250.00 | 1,260.00 | 1,242.00 | 1,256.00 | 1,237.09 | 1.13% | 202,200 |
| Dec 30, 2025 | 1,244.00 | 1,245.00 | 1,226.00 | 1,242.00 | 1,223.30 | 0.08% | 112,700 |
| Dec 29, 2025 | 1,227.00 | 1,247.00 | 1,225.00 | 1,241.00 | 1,222.32 | 1.97% | 140,400 |
| Dec 26, 2025 | 1,223.00 | 1,227.00 | 1,211.00 | 1,217.00 | 1,198.68 | -0.98% | 130,900 |
| Dec 25, 2025 | 1,248.00 | 1,248.00 | 1,225.00 | 1,229.00 | 1,210.50 | -0.65% | 141,800 |
| Dec 24, 2025 | 1,229.00 | 1,262.00 | 1,229.00 | 1,237.00 | 1,218.38 | 0.57% | 210,700 |
| Dec 23, 2025 | 1,220.00 | 1,232.00 | 1,216.00 | 1,230.00 | 1,211.48 | 1.07% | 104,700 |
| Dec 22, 2025 | 1,214.00 | 1,222.00 | 1,203.00 | 1,217.00 | 1,198.68 | 1.16% | 108,100 |
| Dec 19, 2025 | 1,188.00 | 1,210.00 | 1,185.00 | 1,203.00 | 1,184.89 | 1.78% | 138,800 |
| Dec 18, 2025 | 1,176.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,164.21 | -0.67% | 138,700 |
| Dec 17, 2025 | 1,180.00 | 1,208.00 | 1,175.00 | 1,190.00 | 1,172.09 | 1.19% | 155,900 |
| Dec 16, 2025 | 1,217.00 | 1,217.00 | 1,172.00 | 1,176.00 | 1,158.30 | -3.13% | 160,900 |
| Dec 15, 2025 | 1,197.00 | 1,215.00 | 1,193.00 | 1,214.00 | 1,195.72 | - | 75,400 |
| Dec 12, 2025 | 1,200.00 | 1,215.00 | 1,194.00 | 1,214.00 | 1,195.72 | 2.53% | 168,300 |
| Dec 11, 2025 | 1,210.00 | 1,212.00 | 1,182.00 | 1,184.00 | 1,166.18 | -1.82% | 149,300 |
| Dec 10, 2025 | 1,195.00 | 1,211.00 | 1,187.00 | 1,206.00 | 1,187.85 | 1.01% | 158,300 |
| Dec 9, 2025 | 1,205.00 | 1,205.00 | 1,185.00 | 1,194.00 | 1,176.03 | -0.91% | 119,700 |
| Dec 8, 2025 | 1,180.00 | 1,205.00 | 1,177.00 | 1,205.00 | 1,186.86 | 2.64% | 101,400 |
| Dec 5, 2025 | 1,184.00 | 1,196.00 | 1,165.00 | 1,174.00 | 1,156.33 | -1.10% | 142,100 |
| Dec 4, 2025 | 1,167.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,169.13 | 1.89% | 138,000 |
| Dec 3, 2025 | 1,172.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,147.46 | -0.60% | 102,300 |
| Dec 2, 2025 | 1,182.00 | 1,185.00 | 1,166.00 | 1,172.00 | 1,154.36 | -0.85% | 84,100 |
| Dec 1, 2025 | 1,222.00 | 1,224.00 | 1,181.00 | 1,182.00 | 1,164.21 | -2.96% | 79,000 |