OKUMURA ENGINEERING Corp.(JP:6229)
Â¥1,455.00+15.00 (+1.04%)
JP:6229
OKUMURA ENGINEERING Corp. historical prices
Â¥1,455.00
At close:+15.00 (+1.04%)
Want to see JP:6229 full AI Analyst Report?
OKUMURA ENGINEERING Corp. (6229) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,446.00 | 1,455.00 | 1,424.00 | 1,455.00 | 1,455.00 | +1.04% | 9,600 | 0.72 |
| Nov 10, 2026 | 1,383.00 | 1,440.00 | 1,383.00 | 1,440.00 | 1,440.00 | +4.73% | 7,100 | 0.53 |
| Nov 09, 2026 | 1,375.00 | 1,398.00 | 1,375.00 | 1,381.00 | 1,381.00 | +0.44% | 7,400 | 0.55 |
| Nov 06, 2026 | 1,370.00 | 1,380.00 | 1,330.00 | 1,375.00 | 1,375.00 | -1.79% | 26,100 | 2.01 |
| Nov 05, 2026 | 1,440.00 | 1,442.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.03% | 8,200 | 0.62 |
| Nov 04, 2026 | 1,432.00 | 1,438.00 | 1,395.00 | 1,429.00 | 1,429.00 | -0.35% | 17,700 | 1.35 |
| Nov 03, 2026 | 1,434.00 | 1,451.00 | 1,432.00 | 1,434.00 | 1,434.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,451.00 | 1,451.00 | 1,432.00 | 1,434.00 | 1,434.00 | -0.62% | 9,100 | 0.69 |
| Oct 30, 2026 | 1,456.00 | 1,459.00 | 1,436.00 | 1,443.00 | 1,443.00 | -1.10% | 11,700 | 0.89 |
| Oct 29, 2026 | 1,470.00 | 1,470.00 | 1,456.00 | 1,459.00 | 1,459.00 | -1.35% | 6,100 | 0.46 |
| Oct 28, 2026 | 1,470.00 | 1,480.00 | 1,467.00 | 1,479.00 | 1,479.00 | +0.34% | 4,000 | 0.30 |
| Oct 27, 2026 | 1,453.00 | 1,475.00 | 1,453.00 | 1,474.00 | 1,474.00 | +1.45% | 7,800 | 0.58 |
| Oct 26, 2026 | 1,460.00 | 1,467.00 | 1,450.00 | 1,453.00 | 1,453.00 | 0.00% | 6,200 | 0.44 |
| Oct 23, 2026 | 1,467.00 | 1,467.00 | 1,431.00 | 1,453.00 | 1,453.00 | -1.36% | 21,300 | 1.51 |
| Oct 22, 2026 | 1,484.00 | 1,485.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.81% | 8,300 | 0.59 |
| Oct 21, 2026 | 1,471.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | +1.23% | 6,200 | 0.43 |
| Oct 20, 2026 | 1,503.00 | 1,503.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 8,900 | 0.63 |
| Oct 19, 2026 | 1,478.00 | 1,500.00 | 1,463.00 | 1,500.00 | 1,500.00 | +1.49% | 13,500 | 0.94 |
| Oct 16, 2026 | 1,478.00 | 1,484.00 | 1,471.00 | 1,478.00 | 1,478.00 | +0.54% | 6,800 | 0.47 |
| Oct 15, 2026 | 1,510.00 | 1,510.00 | 1,456.00 | 1,470.00 | 1,470.00 | -2.46% | 26,400 | 1.87 |
| Oct 14, 2026 | 1,486.00 | 1,507.00 | 1,486.00 | 1,507.00 | 1,507.00 | +0.94% | 7,200 | 0.50 |
| Oct 13, 2026 | 1,490.00 | 1,496.00 | 1,476.00 | 1,493.00 | 1,493.00 | +0.54% | 8,600 | 0.59 |
| Oct 12, 2026 | 1,485.00 | 1,490.00 | 1,472.00 | 1,485.00 | 1,485.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,472.00 | 1,490.00 | 1,472.00 | 1,485.00 | 1,485.00 | +0.95% | 5,900 | 0.40 |
| Oct 08, 2026 | 1,496.00 | 1,496.00 | 1,465.00 | 1,471.00 | 1,471.00 | -1.67% | 9,300 | 0.62 |
| Oct 07, 2026 | 1,495.00 | 1,497.00 | 1,474.00 | 1,496.00 | 1,496.00 | +0.54% | 8,600 | 0.57 |
| Oct 06, 2026 | 1,463.00 | 1,490.00 | 1,463.00 | 1,488.00 | 1,488.00 | +1.78% | 10,700 | 0.71 |
| Oct 05, 2026 | 1,460.00 | 1,482.00 | 1,460.00 | 1,462.00 | 1,462.00 | +0.14% | 15,500 | 1.03 |
| Oct 02, 2026 | 1,485.00 | 1,494.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | 17,600 | 1.18 |
| Oct 01, 2026 | 1,495.00 | 1,495.00 | 1,472.00 | 1,485.00 | 1,485.00 | +0.47% | 8,900 | 0.60 |
| Sep 30, 2026 | 1,463.00 | 1,478.00 | 1,463.00 | 1,478.00 | 1,478.00 | +1.16% | 4,500 | 0.30 |
| Sep 29, 2026 | 1,485.00 | 1,490.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.55% | 10,500 | 0.69 |
| Sep 28, 2026 | 1,482.00 | 1,497.00 | 1,475.00 | 1,484.00 | 1,484.00 | +0.34% | 10,800 | 0.71 |
| Sep 25, 2026 | 1,482.00 | 1,486.00 | 1,475.00 | 1,479.00 | 1,479.00 | -0.74% | 7,900 | 0.52 |
| Sep 24, 2026 | 1,492.00 | 1,497.00 | 1,471.00 | 1,490.00 | 1,490.00 | +1.64% | 12,300 | 0.80 |
| Sep 23, 2026 | 1,486.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,486.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,486.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,466.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,486.00 | 1,487.00 | 1,465.00 | 1,466.00 | 1,466.00 | -0.41% | 6,100 | 0.38 |
| Sep 17, 2026 | 1,479.00 | 1,488.00 | 1,472.00 | 1,472.00 | 1,472.00 | +0.68% | 4,500 | 0.27 |
| Sep 16, 2026 | 1,454.00 | 1,474.00 | 1,454.00 | 1,462.00 | 1,462.00 | +0.62% | 3,400 | 0.21 |
| Sep 15, 2026 | 1,451.00 | 1,470.00 | 1,441.00 | 1,453.00 | 1,453.00 | -0.89% | 11,800 | 0.71 |
| Sep 14, 2026 | 1,444.00 | 1,470.00 | 1,430.00 | 1,466.00 | 1,466.00 | +1.03% | 17,200 | 1.03 |
| Sep 11, 2026 | 1,459.00 | 1,459.00 | 1,433.00 | 1,451.00 | 1,451.00 | -0.21% | 20,100 | 1.22 |
| Sep 10, 2026 | 1,492.00 | 1,492.00 | 1,453.00 | 1,454.00 | 1,454.00 | -2.74% | 29,600 | 1.81 |
| Sep 09, 2026 | 1,502.00 | 1,502.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.33% | 5,500 | 0.33 |
| Sep 08, 2026 | 1,517.00 | 1,519.00 | 1,494.00 | 1,500.00 | 1,500.00 | -1.32% | 10,600 | 0.64 |
| Sep 07, 2026 | 1,506.00 | 1,526.00 | 1,506.00 | 1,520.00 | 1,520.00 | +1.27% | 6,300 | 0.37 |
| Sep 04, 2026 | 1,509.00 | 1,526.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.53% | 20,300 | 1.20 |
| Sep 03, 2026 | 1,500.00 | 1,513.00 | 1,493.00 | 1,509.00 | 1,509.00 | +0.73% | 11,500 | 0.67 |
