Odawara Auto-Machine Mfg. Co., Ltd. (TYO:7314)
Japan
· Delayed Price · Currency is JPY 1,195.00
+11.00 (0.93%)
Apr 28, 2026, 3:30 PM JST
Odawara Auto-Machine Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.93% | 3,100 |
| Apr 27, 2026 | 1,186.00 | 1,186.00 | 1,181.00 | 1,184.00 | 1,184.00 | 1.46% | 2,900 |
| Apr 24, 2026 | 1,182.00 | 1,182.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.17% | 2,800 |
| Apr 23, 2026 | 1,165.00 | 1,167.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.43% | 1,000 |
| Apr 22, 2026 | 1,175.00 | 1,184.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 3,200 |
| Apr 21, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.09% | 100 |
| Apr 20, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,174.00 | 1,174.00 | -0.76% | 700 |
| Apr 17, 2026 | 1,165.00 | 1,184.00 | 1,165.00 | 1,183.00 | 1,183.00 | -0.34% | 1,600 |
| Apr 16, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,187.00 | 1.37% | 1,700 |
| Apr 15, 2026 | 1,174.00 | 1,180.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.51% | 1,500 |
| Apr 14, 2026 | 1,182.00 | 1,183.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.43% | 500 |
| Apr 13, 2026 | 1,168.00 | 1,184.00 | 1,168.00 | 1,172.00 | 1,172.00 | 0.34% | 1,000 |
| Apr 10, 2026 | 1,180.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.09% | 1,300 |
| Apr 9, 2026 | 1,167.00 | 1,170.00 | 1,165.00 | 1,167.00 | 1,167.00 | - | 500 |
| Apr 8, 2026 | 1,169.00 | 1,169.00 | 1,162.00 | 1,167.00 | 1,167.00 | 0.60% | 1,700 |
| Apr 7, 2026 | 1,157.00 | 1,161.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.69% | 800 |
| Apr 6, 2026 | 1,152.00 | 1,154.00 | 1,152.00 | 1,152.00 | 1,152.00 | - | 700 |
| Apr 3, 2026 | 1,150.00 | 1,158.00 | 1,150.00 | 1,152.00 | 1,152.00 | - | 700 |
| Apr 2, 2026 | 1,155.00 | 1,157.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.70% | 800 |
| Apr 1, 2026 | 1,146.00 | 1,154.00 | 1,142.00 | 1,144.00 | 1,144.00 | 0.26% | 800 |
| Mar 31, 2026 | 1,154.00 | 1,154.00 | 1,136.00 | 1,141.00 | 1,141.00 | -0.87% | 1,400 |
| Mar 30, 2026 | 1,150.00 | 1,154.00 | 1,131.00 | 1,151.00 | 1,151.00 | -0.69% | 1,100 |
| Mar 27, 2026 | 1,130.00 | 1,162.00 | 1,130.00 | 1,159.00 | 1,159.00 | 2.57% | 1,400 |
| Mar 26, 2026 | 1,149.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.75% | 2,200 |
| Mar 25, 2026 | 1,144.00 | 1,162.00 | 1,141.00 | 1,162.00 | 1,162.00 | 1.48% | 1,700 |
| Mar 24, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | -1.46% | 1,600 |
| Mar 23, 2026 | 1,142.00 | 1,162.00 | 1,120.00 | 1,162.00 | 1,162.00 | 1.75% | 4,500 |
| Mar 19, 2026 | 1,148.00 | 1,148.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.52% | 1,800 |
| Mar 18, 2026 | 1,150.00 | 1,152.00 | 1,146.00 | 1,148.00 | 1,148.00 | 0.44% | 1,400 |
| Mar 17, 2026 | 1,142.00 | 1,143.00 | 1,142.00 | 1,143.00 | 1,143.00 | 0.18% | 400 |
| Mar 16, 2026 | 1,144.00 | 1,164.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.04% | 1,500 |
| Mar 13, 2026 | 1,138.00 | 1,153.00 | 1,138.00 | 1,153.00 | 1,153.00 | 1.32% | 1,000 |
| Mar 12, 2026 | 1,139.00 | 1,147.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.26% | 1,500 |
| Mar 11, 2026 | 1,146.00 | 1,149.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.09% | 1,500 |
| Mar 10, 2026 | 1,140.00 | 1,142.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.53% | 3,400 |
| 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 |