Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Odawara Engineering Co., Ltd. (6149) Historical Prices

JP:6149 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,076.002,076.002,014.002,014.002,014.00-2.38%9,2000.81
Oct 29, 20262,071.002,079.002,041.002,063.002,063.00-2.00%15,1001.35
Oct 28, 20262,080.002,113.002,066.002,105.002,105.00+0.91%6,9000.60
Oct 27, 20262,053.002,113.002,053.002,086.002,086.00-0.81%20,7001.86
Oct 26, 20262,035.002,104.002,035.002,103.002,103.00+3.34%17,9001.61
Oct 23, 20262,003.002,057.001,982.002,035.002,035.00+0.30%62,5006.06
Oct 22, 20262,015.002,031.002,003.002,029.002,029.00-0.05%8,6000.83
Oct 21, 20262,010.002,030.002,010.002,030.002,030.00+1.40%9,2000.88
Oct 20, 20262,017.002,017.002,002.002,002.002,002.00-0.65%9,7000.93
Oct 19, 20262,043.002,043.002,012.002,015.002,015.00-1.37%6,1000.58
Oct 16, 20262,031.002,052.002,028.002,043.002,043.00+0.39%5,0000.46
Oct 15, 20262,069.002,069.002,010.002,035.002,035.00-1.50%28,7002.79
Oct 14, 20262,071.002,085.002,066.002,066.002,066.00-0.14%3,8000.35
Oct 13, 20262,066.002,100.002,066.002,069.002,069.00-1.62%1,4000.13
Oct 12, 20262,103.002,105.002,059.002,103.002,103.00+0.00%00.00
Oct 09, 20262,059.002,105.002,059.002,103.002,103.00+1.89%4,3000.39
Oct 08, 20262,111.002,111.002,052.002,064.002,064.00-2.27%19,7001.82
Oct 07, 20262,129.002,153.002,112.002,112.002,112.00-1.68%2,2000.20
Oct 06, 20262,112.002,186.002,112.002,148.002,148.00+1.70%5,2000.48
Oct 05, 20262,154.002,154.002,110.002,112.002,112.00-2.27%10,5000.94
Oct 02, 20262,180.002,181.002,104.002,161.002,161.00-0.87%16,2001.47
Oct 01, 20262,180.002,190.002,161.002,180.002,180.00-0.14%5,9000.53
Sep 30, 20262,212.002,217.002,183.002,183.002,183.00-1.27%7,8000.70
Sep 29, 20262,222.002,237.002,205.002,211.002,211.00-0.67%3,8000.34
Sep 28, 20262,260.002,260.002,207.002,226.002,226.00-1.50%11,6001.05
Sep 25, 20262,221.002,260.002,221.002,260.002,260.00+2.40%13,0001.20
Sep 24, 20262,185.002,213.002,185.002,207.002,207.00+1.01%8,2000.75
Sep 23, 20262,200.002,200.002,171.002,185.002,185.00+0.00%00.00
Sep 22, 20262,200.002,200.002,171.002,185.002,185.00+0.00%00.00
Sep 21, 20262,200.002,200.002,171.002,185.002,185.00+0.00%00.00
Sep 18, 20262,200.002,200.002,171.002,185.002,185.00-0.27%4,0000.34
Sep 17, 20262,200.002,211.002,190.002,191.002,191.00-0.41%3,7000.31
Sep 16, 20262,200.002,211.002,196.002,200.002,200.00+0.46%2,8000.23
Sep 15, 20262,160.002,190.002,155.002,190.002,190.00+1.62%2,3000.18
Sep 14, 20262,155.002,170.002,140.002,155.002,155.00-0.51%6,7000.51
Sep 11, 20262,200.002,200.002,139.002,166.002,166.00-2.74%14,1001.08
Sep 10, 20262,212.002,233.002,202.002,227.002,227.00+0.54%5,8000.44
Sep 09, 20262,205.002,225.002,205.002,215.002,215.00-0.09%4,1000.31
Sep 08, 20262,244.002,244.002,206.002,217.002,217.00-1.73%7,2000.51
Sep 07, 20262,240.002,267.002,223.002,256.002,256.00+1.71%11,4000.77
Sep 04, 20262,227.002,265.002,216.002,218.002,218.00-0.40%9,8000.66
Sep 03, 20262,246.002,274.002,226.002,227.002,227.00-0.80%5,2000.34
Sep 02, 20262,325.002,325.002,245.002,245.002,245.00-3.48%9,5000.62
Sep 01, 20262,308.002,342.002,308.002,326.002,326.00-0.89%16,3001.04
Aug 31, 20262,310.002,370.002,294.002,347.002,347.00+1.47%22,4001.42
Aug 28, 20262,300.002,322.002,298.002,313.002,313.00+0.78%12,1000.76
Aug 27, 20262,313.002,320.002,295.002,295.002,295.00-0.82%9,2000.58
Aug 26, 20262,310.002,319.002,288.002,314.002,314.00-0.22%10,7000.67
Aug 25, 20262,279.002,319.002,248.002,319.002,319.00+1.76%21,0001.33
Aug 24, 20262,250.002,279.002,242.002,279.002,279.00+1.29%14,9000.93