Want to see JP:4642 full AI Analyst Report?
Original Engineering Consultants Co., Ltd. (4642) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,419.00 | 1,419.00 | 1,415.00 | 1,419.00 | 1,419.00 | +0.00% | 1,400 | 0.83 |
| Oct 29, 2026 | 1,398.00 | 1,419.00 | 1,398.00 | 1,419.00 | 1,419.00 | +1.50% | 4,600 | 2.34 |
| Oct 28, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | +0.00% | 1,300 | 0.64 |
| Oct 26, 2026 | 1,385.00 | 1,399.00 | 1,385.00 | 1,398.00 | 1,398.00 | +1.01% | 3,300 | 1.65 |
| Oct 23, 2026 | 1,388.00 | 1,390.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.93% | 1,200 | 0.59 |
| Oct 22, 2026 | 1,399.00 | 1,399.00 | 1,386.00 | 1,397.00 | 1,397.00 | -0.14% | 1,800 | 0.89 |
| Oct 21, 2026 | 1,390.00 | 1,399.00 | 1,388.00 | 1,399.00 | 1,399.00 | +0.65% | 800 | 0.40 |
| Oct 20, 2026 | 1,401.00 | 1,401.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 1,900 | 0.94 |
| Oct 19, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | +0.07% | 200 | 0.10 |
| Oct 16, 2026 | 1,399.00 | 1,400.00 | 1,385.00 | 1,399.00 | 1,399.00 | +0.00% | 1,600 | 0.79 |
| Oct 15, 2026 | 1,400.00 | 1,400.00 | 1,390.00 | 1,399.00 | 1,399.00 | +0.00% | 2,000 | 1.00 |
| Oct 14, 2026 | 1,387.00 | 1,399.00 | 1,385.00 | 1,399.00 | 1,399.00 | +0.87% | 3,500 | 1.75 |
| Oct 13, 2026 | 1,390.00 | 1,390.00 | 1,386.00 | 1,387.00 | 1,387.00 | +0.00% | 700 | 0.35 |
| Oct 12, 2026 | 1,387.00 | 1,395.00 | 1,387.00 | 1,387.00 | 1,387.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,395.00 | 1,395.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.57% | 1,300 | 0.64 |
| Oct 08, 2026 | 1,400.00 | 1,402.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.21% | 1,600 | 0.78 |
| Oct 07, 2026 | 1,391.00 | 1,400.00 | 1,391.00 | 1,398.00 | 1,398.00 | +0.50% | 1,000 | 0.49 |
| Oct 06, 2026 | 1,392.00 | 1,396.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.07% | 900 | 0.44 |
| Oct 05, 2026 | 1,396.00 | 1,400.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.29% | 3,800 | 1.87 |
| Oct 02, 2026 | 1,400.00 | 1,400.00 | 1,386.00 | 1,396.00 | 1,396.00 | +0.50% | 4,700 | 2.37 |
| Oct 01, 2026 | 1,394.00 | 1,397.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.86% | 5,600 | 2.89 |
| Sep 30, 2026 | 1,397.00 | 1,409.00 | 1,397.00 | 1,401.00 | 1,401.00 | +0.07% | 1,300 | 0.67 |
| Sep 29, 2026 | 1,401.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 4,100 | 2.15 |
| Sep 28, 2026 | 1,408.00 | 1,408.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.28% | 900 | 0.46 |
| Sep 25, 2026 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | +0.36% | 5,400 | 2.81 |
| Sep 24, 2026 | 1,402.00 | 1,411.00 | 1,402.00 | 1,403.00 | 1,403.00 | +0.00% | 1,100 | 0.53 |
| Sep 23, 2026 | 1,405.00 | 1,405.00 | 1,403.00 | 1,403.00 | 1,403.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,405.00 | 1,405.00 | 1,403.00 | 1,403.00 | 1,403.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,405.00 | 1,405.00 | 1,403.00 | 1,403.00 | 1,403.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,405.00 | 1,405.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.14% | 200 | 0.09 |
| Sep 17, 2026 | 1,414.00 | 1,414.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 200 | 0.09 |
| Sep 16, 2026 | 1,406.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.35% | 2,300 | 0.99 |
| Sep 15, 2026 | 1,401.00 | 1,420.00 | 1,401.00 | 1,420.00 | 1,420.00 | +1.36% | 600 | 0.26 |
| Sep 14, 2026 | 1,405.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.50% | 1,600 | 0.67 |
| Sep 11, 2026 | 1,436.00 | 1,436.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.02% | 1,300 | 0.54 |
| Sep 10, 2026 | 1,403.00 | 1,449.00 | 1,403.00 | 1,437.00 | 1,437.00 | +1.91% | 5,100 | 2.19 |
| Sep 09, 2026 | 1,406.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | +0.00% | 1,700 | 0.73 |
| Sep 08, 2026 | 1,408.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,410.00 | +0.07% | 300 | 0.13 |
| Sep 07, 2026 | 1,410.00 | 1,410.00 | 1,409.00 | 1,409.00 | 1,409.00 | +0.00% | 700 | 0.30 |
| Sep 04, 2026 | 1,408.00 | 1,416.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.35% | 1,000 | 0.42 |
| Sep 03, 2026 | 1,415.00 | 1,416.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.07% | 300 | 0.13 |
| Sep 02, 2026 | 1,408.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | +0.35% | 2,300 | 0.97 |
| Sep 01, 2026 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.28% | 400 | 0.17 |
| Aug 31, 2026 | 1,415.00 | 1,415.00 | 1,413.00 | 1,414.00 | 1,414.00 | +0.07% | 400 | 0.16 |
| Aug 28, 2026 | 1,410.00 | 1,413.00 | 1,410.00 | 1,413.00 | 1,413.00 | +0.21% | 400 | 0.16 |
| Aug 27, 2026 | 1,410.00 | 1,410.00 | 1,404.00 | 1,410.00 | 1,410.00 | +0.00% | 600 | 0.22 |
| Aug 26, 2026 | 1,411.00 | 1,412.00 | 1,409.00 | 1,410.00 | 1,410.00 | +0.07% | 900 | 0.33 |
| Aug 25, 2026 | 1,405.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,409.00 | +0.28% | 2,500 | 0.93 |
| Aug 24, 2026 | 1,405.00 | 1,413.00 | 1,405.00 | 1,405.00 | 1,405.00 | +0.14% | 1,500 | 0.56 |