Odawara Auto-Machine Mfg. Co., Ltd. (TYO:7314)
Japan
· Delayed Price · Currency is JPY 1,136.00
-6.00 (-0.53%)
At close: Mar 9, 2026
Odawara Auto-Machine Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,141.00 | 1,149.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.53% | 5,000 |
| Mar 6, 2026 | 1,142.00 | 1,146.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 1,600 |
| Mar 5, 2026 | 1,153.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.04% | 5,600 |
| Mar 4, 2026 | 1,160.00 | 1,162.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.52% | 3,500 |
| Mar 3, 2026 | 1,161.00 | 1,164.00 | 1,156.00 | 1,160.00 | 1,160.00 | -0.68% | 5,100 |
| Mar 2, 2026 | 1,175.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.27% | 2,100 |
| Feb 27, 2026 | 1,172.00 | 1,183.00 | 1,166.00 | 1,183.00 | 1,183.00 | 1.20% | 1,700 |
| Feb 26, 2026 | 1,174.00 | 1,175.00 | 1,168.00 | 1,169.00 | 1,169.00 | - | 1,300 |
| Feb 25, 2026 | 1,172.00 | 1,174.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.34% | 1,200 |
| Feb 24, 2026 | 1,168.00 | 1,173.00 | 1,168.00 | 1,173.00 | 1,173.00 | 0.43% | 2,800 |
| Feb 20, 2026 | 1,170.00 | 1,170.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.17% | 1,300 |
| Feb 19, 2026 | 1,178.00 | 1,186.00 | 1,166.00 | 1,166.00 | 1,166.00 | - | 2,700 |
| Feb 18, 2026 | 1,176.00 | 1,176.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.09% | 1,200 |
| Feb 17, 2026 | 1,165.00 | 1,170.00 | 1,163.00 | 1,165.00 | 1,165.00 | - | 2,400 |
| Feb 16, 2026 | 1,161.00 | 1,174.00 | 1,160.00 | 1,165.00 | 1,165.00 | -3.56% | 6,900 |
| Feb 13, 2026 | 1,173.00 | 1,208.00 | 1,169.00 | 1,208.00 | 1,208.00 | 3.51% | 5,700 |
| Feb 12, 2026 | 1,166.00 | 1,170.00 | 1,166.00 | 1,167.00 | 1,167.00 | 0.17% | 1,400 |
| Feb 10, 2026 | 1,169.00 | 1,169.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.17% | 2,300 |
| Feb 9, 2026 | 1,168.00 | 1,172.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.09% | 3,000 |
| Feb 6, 2026 | 1,167.00 | 1,170.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.09% | 1,800 |
| Feb 5, 2026 | 1,163.00 | 1,167.00 | 1,161.00 | 1,167.00 | 1,167.00 | 0.52% | 1,600 |
| Feb 4, 2026 | 1,160.00 | 1,164.00 | 1,159.00 | 1,161.00 | 1,161.00 | - | 1,500 |
| Feb 3, 2026 | 1,163.00 | 1,164.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.09% | 2,000 |
| Feb 2, 2026 | 1,167.00 | 1,168.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.17% | 1,800 |
| Jan 30, 2026 | 1,162.00 | 1,164.00 | 1,160.00 | 1,162.00 | 1,162.00 | - | 1,900 |
| Jan 29, 2026 | 1,164.00 | 1,168.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.09% | 2,300 |
| Jan 28, 2026 | 1,168.00 | 1,169.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.43% | 3,100 |
| Jan 27, 2026 | 1,166.00 | 1,168.00 | 1,164.00 | 1,168.00 | 1,168.00 | 0.17% | 2,400 |
| Jan 26, 2026 | 1,166.00 | 1,170.00 | 1,165.00 | 1,166.00 | 1,166.00 | - | 2,900 |
| Jan 23, 2026 | 1,170.00 | 1,171.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.34% | 4,700 |
| Jan 22, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,170.00 | 0.34% | 1,200 |
| Jan 21, 2026 | 1,171.00 | 1,171.00 | 1,164.00 | 1,166.00 | 1,166.00 | - | 4,000 |
| Jan 20, 2026 | 1,161.00 | 1,170.00 | 1,159.00 | 1,166.00 | 1,166.00 | 0.60% | 4,900 |
| Jan 19, 2026 | 1,156.00 | 1,159.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.52% | 3,800 |
| Jan 16, 2026 | 1,153.00 | 1,157.00 | 1,152.00 | 1,153.00 | 1,153.00 | - | 5,100 |
| Jan 15, 2026 | 1,154.00 | 1,155.00 | 1,152.00 | 1,153.00 | 1,153.00 | 0.09% | 3,600 |
| Jan 14, 2026 | 1,156.00 | 1,156.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 2,500 |
| Jan 13, 2026 | 1,160.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 4,700 |
| Jan 9, 2026 | 1,158.00 | 1,158.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.35% | 6,600 |
| Jan 8, 2026 | 1,161.00 | 1,161.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.43% | 5,600 |
| Jan 7, 2026 | 1,167.00 | 1,169.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.51% | 5,400 |
| Jan 6, 2026 | 1,175.00 | 1,177.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.68% | 6,800 |
| Jan 5, 2026 | 1,194.00 | 1,194.00 | 1,166.00 | 1,175.00 | 1,175.00 | -1.92% | 12,000 |
| Dec 30, 2025 | 1,195.00 | 1,200.00 | 1,194.00 | 1,198.00 | 1,198.00 | -0.83% | 8,500 |
| Dec 29, 2025 | 1,194.00 | 1,222.00 | 1,189.00 | 1,208.00 | 1,208.00 | -8.76% | 39,200 |
| Dec 26, 2025 | 1,308.00 | 1,326.00 | 1,308.00 | 1,324.00 | 1,284.00 | 1.22% | 19,400 |
| Dec 25, 2025 | 1,304.00 | 1,308.00 | 1,301.00 | 1,308.00 | 1,268.48 | 0.38% | 9,700 |
| Dec 24, 2025 | 1,300.00 | 1,307.00 | 1,300.00 | 1,303.00 | 1,263.63 | 0.15% | 6,200 |
| Dec 23, 2025 | 1,296.00 | 1,301.00 | 1,295.00 | 1,301.00 | 1,261.69 | 0.39% | 8,100 |
| Dec 22, 2025 | 1,296.00 | 1,300.00 | 1,296.00 | 1,296.00 | 1,256.85 | -0.23% | 10,900 |
| Dec 19, 2025 | 1,298.00 | 1,300.00 | 1,296.00 | 1,299.00 | 1,259.76 | 0.08% | 4,000 |
| Dec 18, 2025 | 1,298.00 | 1,299.00 | 1,295.00 | 1,298.00 | 1,258.79 | 0.15% | 4,500 |
| Dec 17, 2025 | 1,297.00 | 1,298.00 | 1,293.00 | 1,296.00 | 1,256.85 | - | 3,600 |
| Dec 16, 2025 | 1,295.00 | 1,297.00 | 1,292.00 | 1,296.00 | 1,256.85 | 0.08% | 3,700 |
| Dec 15, 2025 | 1,297.00 | 1,298.00 | 1,291.00 | 1,295.00 | 1,255.88 | - | 6,500 |
| Dec 12, 2025 | 1,290.00 | 1,295.00 | 1,288.00 | 1,295.00 | 1,255.88 | 0.39% | 2,800 |
| Dec 11, 2025 | 1,293.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,251.03 | -0.15% | 3,100 |
| Dec 10, 2025 | 1,290.00 | 1,293.00 | 1,288.00 | 1,292.00 | 1,252.97 | 0.16% | 4,000 |
| Dec 9, 2025 | 1,284.00 | 1,290.00 | 1,282.00 | 1,290.00 | 1,251.03 | 0.55% | 3,500 |
| Dec 8, 2025 | 1,280.00 | 1,287.00 | 1,280.00 | 1,283.00 | 1,244.24 | 0.16% | 6,900 |
| Dec 5, 2025 | 1,285.00 | 1,285.00 | 1,281.00 | 1,281.00 | 1,242.30 | -0.31% | 5,200 |
| Dec 4, 2025 | 1,287.00 | 1,288.00 | 1,283.00 | 1,285.00 | 1,246.18 | -0.46% | 6,200 |
| Dec 3, 2025 | 1,290.00 | 1,292.00 | 1,285.00 | 1,291.00 | 1,252.00 | -0.23% | 5,000 |
| Dec 2, 2025 | 1,299.00 | 1,299.00 | 1,292.00 | 1,294.00 | 1,254.91 | -0.46% | 3,500 |
| Dec 1, 2025 | 1,300.00 | 1,302.00 | 1,290.00 | 1,300.00 | 1,260.73 | -0.15% | 10,000 |
| Nov 28, 2025 | 1,305.00 | 1,305.00 | 1,295.00 | 1,302.00 | 1,262.66 | -0.23% | 12,700 |
| Nov 27, 2025 | 1,302.00 | 1,308.00 | 1,297.00 | 1,305.00 | 1,265.57 | 0.15% | 8,000 |
| Nov 26, 2025 | 1,310.00 | 1,310.00 | 1,303.00 | 1,303.00 | 1,263.63 | -0.84% | 3,300 |
| Nov 25, 2025 | 1,313.00 | 1,317.00 | 1,303.00 | 1,314.00 | 1,274.30 | 0.08% | 5,000 |
| Nov 21, 2025 | 1,314.00 | 1,318.00 | 1,313.00 | 1,313.00 | 1,273.33 | 0.23% | 1,400 |
| Nov 20, 2025 | 1,322.00 | 1,322.00 | 1,310.00 | 1,310.00 | 1,270.42 | -0.91% | 3,400 |
| Nov 19, 2025 | 1,319.00 | 1,322.00 | 1,318.00 | 1,322.00 | 1,282.06 | 0.23% | 1,500 |
| Nov 18, 2025 | 1,322.00 | 1,325.00 | 1,319.00 | 1,319.00 | 1,279.15 | -0.15% | 1,600 |
| Nov 17, 2025 | 1,315.00 | 1,324.00 | 1,315.00 | 1,321.00 | 1,281.09 | 0.46% | 4,800 |
| Nov 14, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,275.27 | 1.00% | 4,200 |
| Nov 13, 2025 | 1,305.00 | 1,315.00 | 1,302.00 | 1,302.00 | 1,262.66 | -0.53% | 5,700 |
| Nov 12, 2025 | 1,305.00 | 1,309.00 | 1,305.00 | 1,309.00 | 1,269.45 | 0.54% | 1,700 |
| Nov 11, 2025 | 1,302.00 | 1,305.00 | 1,302.00 | 1,302.00 | 1,262.66 | -0.15% | 800 |
| Nov 10, 2025 | 1,305.00 | 1,308.00 | 1,304.00 | 1,304.00 | 1,264.60 | -0.08% | 1,000 |
| Nov 7, 2025 | 1,304.00 | 1,309.00 | 1,301.00 | 1,305.00 | 1,265.57 | 0.08% | 1,800 |
| Nov 6, 2025 | 1,309.00 | 1,312.00 | 1,302.00 | 1,304.00 | 1,264.60 | -0.46% | 3,100 |
| Nov 5, 2025 | 1,309.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,270.42 | 0.31% | 4,000 |
| Nov 4, 2025 | 1,311.00 | 1,312.00 | 1,301.00 | 1,306.00 | 1,266.54 | 0.23% | 2,800 |
| Oct 31, 2025 | 1,310.00 | 1,310.00 | 1,302.00 | 1,303.00 | 1,263.63 | -0.53% | 800 |
| Oct 30, 2025 | 1,300.00 | 1,314.00 | 1,300.00 | 1,310.00 | 1,270.42 | 0.31% | 1,300 |
| Oct 29, 2025 | 1,312.00 | 1,313.00 | 1,300.00 | 1,306.00 | 1,266.54 | -0.46% | 5,400 |
| Oct 28, 2025 | 1,309.00 | 1,312.00 | 1,306.00 | 1,312.00 | 1,272.36 | 0.54% | 1,800 |
| Oct 27, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,265.57 | 0.08% | 3,600 |
| Oct 24, 2025 | 1,299.00 | 1,305.00 | 1,299.00 | 1,304.00 | 1,264.60 | 0.54% | 3,600 |
| Oct 23, 2025 | 1,299.00 | 1,300.00 | 1,295.00 | 1,297.00 | 1,257.82 | -0.23% | 1,500 |
| Oct 22, 2025 | 1,302.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,260.73 | -0.23% | 2,600 |
| Oct 21, 2025 | 1,300.00 | 1,303.00 | 1,300.00 | 1,303.00 | 1,263.63 | 0.08% | 1,600 |
| Oct 20, 2025 | 1,299.00 | 1,302.00 | 1,298.00 | 1,302.00 | 1,262.66 | 0.31% | 2,600 |
| Oct 17, 2025 | 1,297.00 | 1,298.00 | 1,295.00 | 1,298.00 | 1,258.79 | - | 700 |
| Oct 16, 2025 | 1,294.00 | 1,299.00 | 1,291.00 | 1,298.00 | 1,258.79 | 1.17% | 1,100 |
| Oct 15, 2025 | 1,282.00 | 1,285.00 | 1,282.00 | 1,283.00 | 1,244.24 | 0.08% | 1,200 |
| Oct 14, 2025 | 1,306.00 | 1,324.00 | 1,270.00 | 1,282.00 | 1,243.27 | -2.58% | 6,600 |
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,316.00 | 1,316.00 | 1,276.24 | -0.68% | 1,900 |
| Oct 9, 2025 | 1,324.00 | 1,325.00 | 1,314.00 | 1,325.00 | 1,284.97 | 0.08% | 3,200 |
| Oct 8, 2025 | 1,324.00 | 1,326.00 | 1,324.00 | 1,324.00 | 1,284.00 | - | 1,800 |