Okuwa Co., Ltd. (TYO:8217)
Japan
· Delayed Price · Currency is JPY 838.00
+3.00 (0.36%)
Mar 10, 2026, 2:33 PM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 850.00 | 850.00 | 834.00 | 839.00 | - | 0.48% | 90,900 |
| Mar 9, 2026 | 834.00 | 840.00 | 820.00 | 835.00 | 835.00 | -0.83% | 131,500 |
| Mar 6, 2026 | 835.00 | 844.00 | 828.00 | 842.00 | 842.00 | 0.24% | 76,700 |
| Mar 5, 2026 | 837.00 | 849.00 | 836.00 | 840.00 | 840.00 | 0.96% | 80,700 |
| Mar 4, 2026 | 844.00 | 845.00 | 822.00 | 832.00 | 832.00 | -2.12% | 167,800 |
| Mar 3, 2026 | 862.00 | 865.00 | 849.00 | 850.00 | 850.00 | -1.62% | 126,800 |
| Mar 2, 2026 | 878.00 | 878.00 | 862.00 | 864.00 | 864.00 | -2.26% | 112,100 |
| Feb 27, 2026 | 875.00 | 885.00 | 868.00 | 884.00 | 884.00 | 1.14% | 110,300 |
| Feb 26, 2026 | 884.00 | 888.00 | 873.00 | 874.00 | 874.00 | -1.69% | 154,900 |
| Feb 25, 2026 | 901.00 | 902.00 | 883.00 | 889.00 | 889.00 | -1.44% | 122,700 |
| Feb 24, 2026 | 892.00 | 904.00 | 884.00 | 902.00 | 902.00 | 1.92% | 200,800 |
| Feb 20, 2026 | 887.00 | 891.00 | 881.00 | 885.00 | 885.00 | -0.23% | 139,200 |
| Feb 19, 2026 | 886.00 | 889.00 | 873.00 | 887.00 | 887.00 | -1.33% | 556,300 |
| Feb 18, 2026 | 895.00 | 907.00 | 892.00 | 899.00 | 886.03 | 1.01% | 502,600 |
| Feb 17, 2026 | 899.00 | 900.00 | 888.00 | 890.00 | 877.16 | -0.11% | 124,900 |
| Feb 16, 2026 | 903.00 | 903.00 | 891.00 | 891.00 | 878.14 | - | 222,500 |
| Feb 13, 2026 | 903.00 | 906.00 | 891.00 | 891.00 | 878.14 | -1.76% | 206,500 |
| Feb 12, 2026 | 899.00 | 907.00 | 895.00 | 907.00 | 893.91 | 1.80% | 201,500 |
| Feb 10, 2026 | 893.00 | 898.00 | 890.00 | 891.00 | 878.14 | 0.68% | 152,600 |
| Feb 9, 2026 | 894.00 | 894.00 | 884.00 | 885.00 | 872.23 | 0.11% | 141,600 |
| Feb 6, 2026 | 888.00 | 889.00 | 880.00 | 884.00 | 871.25 | -0.45% | 126,300 |
| Feb 5, 2026 | 891.00 | 892.00 | 882.00 | 888.00 | 875.19 | -0.34% | 176,100 |
| Feb 4, 2026 | 882.00 | 894.00 | 879.00 | 891.00 | 878.14 | 1.83% | 169,200 |
| Feb 3, 2026 | 877.00 | 880.00 | 871.00 | 875.00 | 862.38 | 1.04% | 132,700 |
| Feb 2, 2026 | 879.00 | 880.00 | 862.00 | 866.00 | 853.50 | -0.46% | 186,900 |
| Jan 30, 2026 | 862.00 | 874.00 | 856.00 | 870.00 | 857.45 | 1.64% | 137,700 |
| Jan 29, 2026 | 854.00 | 860.00 | 849.00 | 856.00 | 843.65 | 0.12% | 179,300 |
| Jan 28, 2026 | 868.00 | 868.00 | 854.00 | 855.00 | 842.66 | -1.50% | 314,500 |
| Jan 27, 2026 | 875.00 | 875.00 | 867.00 | 868.00 | 855.48 | -0.80% | 202,400 |
| Jan 26, 2026 | 881.00 | 882.00 | 873.00 | 875.00 | 862.38 | -1.13% | 199,000 |
| Jan 23, 2026 | 885.00 | 890.00 | 876.00 | 885.00 | 872.23 | - | 156,500 |
| Jan 22, 2026 | 882.00 | 893.00 | 880.00 | 885.00 | 872.23 | 0.23% | 297,100 |
| Jan 21, 2026 | 889.00 | 893.00 | 879.00 | 883.00 | 870.26 | -0.67% | 171,300 |
| Jan 20, 2026 | 886.00 | 894.00 | 881.00 | 889.00 | 876.17 | 0.68% | 233,100 |
| Jan 19, 2026 | 864.00 | 886.00 | 863.00 | 883.00 | 870.26 | 3.27% | 345,300 |
| Jan 16, 2026 | 859.00 | 861.00 | 851.00 | 855.00 | 842.66 | -0.81% | 179,500 |
| Jan 15, 2026 | 858.00 | 865.00 | 857.00 | 862.00 | 849.56 | 0.23% | 242,200 |
| Jan 14, 2026 | 845.00 | 862.00 | 845.00 | 860.00 | 847.59 | 1.65% | 183,800 |
| Jan 13, 2026 | 855.00 | 855.00 | 842.00 | 846.00 | 833.79 | - | 189,700 |
| Jan 9, 2026 | 845.00 | 850.00 | 843.00 | 846.00 | 833.79 | 0.24% | 115,600 |
| Jan 8, 2026 | 850.00 | 853.00 | 844.00 | 844.00 | 831.82 | -0.82% | 150,800 |
| Jan 7, 2026 | 847.00 | 858.00 | 844.00 | 851.00 | 838.72 | 0.35% | 97,800 |
| Jan 6, 2026 | 855.00 | 856.00 | 848.00 | 848.00 | 835.76 | -0.35% | 93,200 |
| Jan 5, 2026 | 850.00 | 856.00 | 844.00 | 851.00 | 838.72 | 0.71% | 129,500 |
| Dec 30, 2025 | 846.00 | 853.00 | 845.00 | 845.00 | 832.81 | -0.35% | 95,100 |
| Dec 29, 2025 | 858.00 | 860.00 | 844.00 | 848.00 | 835.76 | 1.80% | 238,400 |
| Dec 26, 2025 | 842.00 | 843.00 | 830.00 | 833.00 | 820.98 | -0.95% | 121,800 |
| Dec 25, 2025 | 838.00 | 841.00 | 834.00 | 841.00 | 828.87 | 0.84% | 42,600 |
| Dec 24, 2025 | 834.00 | 841.00 | 832.00 | 834.00 | 821.97 | -0.36% | 54,100 |
| Dec 23, 2025 | 826.00 | 837.00 | 826.00 | 837.00 | 824.92 | 0.97% | 53,800 |
| Dec 22, 2025 | 831.00 | 835.00 | 824.00 | 829.00 | 817.04 | 0.36% | 87,000 |
| Dec 19, 2025 | 837.00 | 839.00 | 826.00 | 826.00 | 814.08 | -1.55% | 111,700 |
| Dec 18, 2025 | 832.00 | 839.00 | 832.00 | 839.00 | 826.89 | 0.84% | 61,000 |
| Dec 17, 2025 | 835.00 | 835.00 | 828.00 | 832.00 | 820.00 | 0.24% | 32,700 |
| Dec 16, 2025 | 835.00 | 836.00 | 830.00 | 830.00 | 818.02 | -0.36% | 52,000 |
| Dec 15, 2025 | 828.00 | 833.00 | 824.00 | 833.00 | 820.98 | 1.34% | 52,000 |
| Dec 12, 2025 | 821.00 | 827.00 | 821.00 | 822.00 | 810.14 | 0.49% | 53,900 |
| Dec 11, 2025 | 826.00 | 826.00 | 816.00 | 818.00 | 806.20 | -0.24% | 49,100 |
| Dec 10, 2025 | 825.00 | 826.00 | 818.00 | 820.00 | 808.17 | -0.49% | 52,800 |
| Dec 9, 2025 | 824.00 | 826.00 | 818.00 | 824.00 | 812.11 | - | 41,900 |
| Dec 8, 2025 | 824.00 | 825.00 | 812.00 | 824.00 | 812.11 | 1.23% | 66,300 |
| Dec 5, 2025 | 824.00 | 824.00 | 814.00 | 814.00 | 802.26 | -1.33% | 85,800 |
| Dec 4, 2025 | 826.00 | 830.00 | 823.00 | 825.00 | 813.10 | -0.12% | 53,000 |
| Dec 3, 2025 | 843.00 | 844.00 | 826.00 | 826.00 | 814.08 | -2.02% | 101,400 |
| Dec 2, 2025 | 844.00 | 846.00 | 841.00 | 843.00 | 830.84 | -0.35% | 39,800 |
| Dec 1, 2025 | 849.00 | 857.00 | 843.00 | 846.00 | 833.79 | -0.24% | 57,800 |
| Nov 28, 2025 | 844.00 | 850.00 | 844.00 | 848.00 | 835.76 | 0.36% | 37,800 |
| Nov 27, 2025 | 849.00 | 849.00 | 843.00 | 845.00 | 832.81 | -0.35% | 32,900 |
| Nov 26, 2025 | 850.00 | 850.00 | 843.00 | 848.00 | 835.76 | 0.83% | 47,300 |
| Nov 25, 2025 | 852.00 | 854.00 | 839.00 | 841.00 | 828.87 | -2.21% | 69,800 |
| Nov 21, 2025 | 843.00 | 860.00 | 842.00 | 860.00 | 847.59 | 1.78% | 148,600 |
| Nov 20, 2025 | 847.00 | 849.00 | 840.00 | 845.00 | 832.81 | 0.24% | 57,400 |
| Nov 19, 2025 | 840.00 | 848.00 | 839.00 | 843.00 | 830.84 | 0.36% | 52,900 |
| Nov 18, 2025 | 844.00 | 850.00 | 838.00 | 840.00 | 827.88 | -0.12% | 66,700 |
| Nov 17, 2025 | 847.00 | 852.00 | 840.00 | 841.00 | 828.87 | -0.71% | 44,300 |
| Nov 14, 2025 | 848.00 | 852.00 | 844.00 | 847.00 | 834.78 | -0.12% | 54,900 |
| Nov 13, 2025 | 842.00 | 850.00 | 842.00 | 848.00 | 835.76 | 1.07% | 33,700 |
| Nov 12, 2025 | 837.00 | 848.00 | 837.00 | 839.00 | 826.89 | 0.48% | 46,700 |
| Nov 11, 2025 | 842.00 | 842.00 | 830.00 | 835.00 | 822.95 | 0.12% | 43,700 |
| Nov 10, 2025 | 847.00 | 847.00 | 832.00 | 834.00 | 821.97 | -1.18% | 62,100 |
| Nov 7, 2025 | 819.00 | 844.00 | 819.00 | 844.00 | 831.82 | 3.05% | 75,600 |
| Nov 6, 2025 | 824.00 | 829.00 | 819.00 | 819.00 | 807.18 | -0.97% | 58,800 |
| Nov 5, 2025 | 832.00 | 837.00 | 824.00 | 827.00 | 815.07 | -0.36% | 62,600 |
| Nov 4, 2025 | 830.00 | 841.00 | 825.00 | 830.00 | 818.02 | -0.24% | 89,400 |
| Oct 31, 2025 | 836.00 | 839.00 | 830.00 | 832.00 | 820.00 | -0.24% | 110,200 |
| Oct 30, 2025 | 840.00 | 844.00 | 831.00 | 834.00 | 821.97 | -0.60% | 288,900 |
| Oct 29, 2025 | 858.00 | 860.00 | 839.00 | 839.00 | 826.89 | -2.89% | 123,200 |
| Oct 28, 2025 | 877.00 | 879.00 | 860.00 | 864.00 | 851.53 | -1.48% | 101,600 |
| Oct 27, 2025 | 886.00 | 894.00 | 876.00 | 877.00 | 864.35 | -0.90% | 94,300 |
| Oct 24, 2025 | 892.00 | 896.00 | 884.00 | 885.00 | 872.23 | -1.12% | 50,800 |
| Oct 23, 2025 | 893.00 | 903.00 | 888.00 | 895.00 | 882.09 | 0.45% | 49,100 |
| Oct 22, 2025 | 881.00 | 892.00 | 881.00 | 891.00 | 878.14 | 1.14% | 69,700 |
| Oct 21, 2025 | 897.00 | 897.00 | 877.00 | 881.00 | 868.29 | -0.90% | 90,500 |
| Oct 20, 2025 | 906.00 | 908.00 | 885.00 | 889.00 | 876.17 | -0.22% | 116,700 |
| Oct 17, 2025 | 890.00 | 897.00 | 884.00 | 891.00 | 878.14 | 1.83% | 170,700 |
| Oct 16, 2025 | 859.00 | 877.00 | 854.00 | 875.00 | 862.38 | 2.58% | 156,300 |
| Oct 15, 2025 | 840.00 | 857.00 | 840.00 | 853.00 | 840.69 | 1.43% | 70,700 |
| Oct 14, 2025 | 838.00 | 846.00 | 833.00 | 841.00 | 828.87 | 0.36% | 107,400 |
| Oct 10, 2025 | 835.00 | 844.00 | 832.00 | 838.00 | 825.91 | 0.12% | 98,500 |
| Oct 9, 2025 | 847.00 | 849.00 | 836.00 | 837.00 | 824.92 | -1.06% | 93,100 |