Okuwa Co., Ltd. (TYO:8217)
Japan
· Delayed Price · Currency is JPY 795.00
+6.00 (0.76%)
Apr 28, 2026, 3:30 PM JST
Okuwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 789.00 | 795.00 | 788.00 | 795.00 | 795.00 | 0.76% | 115,600 |
| Apr 27, 2026 | 785.00 | 791.00 | 781.00 | 789.00 | 789.00 | 0.13% | 129,200 |
| Apr 24, 2026 | 790.00 | 791.00 | 783.00 | 788.00 | 788.00 | 0.25% | 138,200 |
| Apr 23, 2026 | 791.00 | 793.00 | 781.00 | 786.00 | 786.00 | -0.63% | 157,200 |
| Apr 22, 2026 | 796.00 | 800.00 | 791.00 | 791.00 | 791.00 | -0.13% | 73,200 |
| Apr 21, 2026 | 810.00 | 810.00 | 792.00 | 792.00 | 792.00 | -1.49% | 147,800 |
| Apr 20, 2026 | 808.00 | 810.00 | 800.00 | 804.00 | 804.00 | 0.25% | 54,900 |
| Apr 17, 2026 | 804.00 | 809.00 | 800.00 | 802.00 | 802.00 | - | 71,400 |
| Apr 16, 2026 | 803.00 | 808.00 | 800.00 | 802.00 | 802.00 | - | 92,800 |
| Apr 15, 2026 | 791.00 | 802.00 | 790.00 | 802.00 | 802.00 | 2.30% | 120,700 |
| Apr 14, 2026 | 796.00 | 800.00 | 782.00 | 784.00 | 784.00 | -1.13% | 197,600 |
| Apr 13, 2026 | 803.00 | 807.00 | 791.00 | 793.00 | 793.00 | -1.49% | 198,900 |
| Apr 10, 2026 | 825.00 | 827.00 | 805.00 | 805.00 | 805.00 | -1.95% | 140,700 |
| Apr 9, 2026 | 823.00 | 831.00 | 819.00 | 821.00 | 821.00 | 0.49% | 141,200 |
| Apr 8, 2026 | 820.00 | 828.00 | 815.00 | 817.00 | 817.00 | -0.37% | 302,700 |
| Apr 7, 2026 | 818.00 | 825.00 | 811.00 | 820.00 | 820.00 | 1.61% | 208,400 |
| Apr 6, 2026 | 825.00 | 832.00 | 804.00 | 807.00 | 807.00 | -1.94% | 323,200 |
| Apr 3, 2026 | 820.00 | 831.00 | 816.00 | 823.00 | 823.00 | 0.98% | 108,700 |
| Apr 2, 2026 | 817.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.04% | 142,400 |
| Apr 1, 2026 | 827.00 | 833.00 | 824.00 | 832.00 | 832.00 | 1.22% | 64,100 |
| Mar 31, 2026 | 819.00 | 828.00 | 816.00 | 822.00 | 822.00 | 1.11% | 82,500 |
| Mar 30, 2026 | 812.00 | 819.00 | 805.00 | 813.00 | 813.00 | -1.09% | 125,100 |
| Mar 27, 2026 | 816.00 | 826.00 | 816.00 | 822.00 | 822.00 | -0.12% | 100,600 |
| Mar 26, 2026 | 830.00 | 830.00 | 816.00 | 823.00 | 823.00 | -1.44% | 68,000 |
| Mar 25, 2026 | 826.00 | 837.00 | 826.00 | 835.00 | 835.00 | 1.21% | 86,400 |
| Mar 24, 2026 | 815.00 | 825.00 | 813.00 | 825.00 | 825.00 | 2.23% | 98,300 |
| Mar 23, 2026 | 815.00 | 815.00 | 803.00 | 807.00 | 807.00 | -0.98% | 147,500 |
| Mar 19, 2026 | 830.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.51% | 115,800 |
| Mar 18, 2026 | 826.00 | 836.00 | 825.00 | 836.00 | 836.00 | 1.21% | 70,500 |
| Mar 17, 2026 | 824.00 | 829.00 | 822.00 | 826.00 | 826.00 | 0.49% | 65,600 |
| Mar 16, 2026 | 821.00 | 827.00 | 819.00 | 822.00 | 822.00 | - | 61,600 |
| Mar 13, 2026 | 822.00 | 830.00 | 820.00 | 822.00 | 822.00 | - | 84,500 |
| Mar 12, 2026 | 834.00 | 834.00 | 821.00 | 822.00 | 822.00 | -1.44% | 98,100 |
| Mar 11, 2026 | 840.00 | 846.00 | 834.00 | 834.00 | 834.00 | -0.60% | 48,600 |
| Mar 10, 2026 | 850.00 | 850.00 | 834.00 | 839.00 | 839.00 | 0.48% | 118,300 |
| 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 |