Want to see JP:6492 full AI Analyst Report?
Okano Valve Mfg. Co., Ltd. (6492) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,010.00 | 12,100.00 | 11,610.00 | 11,610.00 | 11,610.00 | -5.69% | 17,900 | 0.94 |
| Oct 29, 2026 | 12,590.00 | 12,650.00 | 12,190.00 | 12,310.00 | 12,310.00 | +0.16% | 19,900 | 1.02 |
| Oct 28, 2026 | 12,470.00 | 12,620.00 | 12,250.00 | 12,290.00 | 12,290.00 | +3.45% | 14,200 | 0.72 |
| Oct 27, 2026 | 11,880.00 | 12,070.00 | 11,770.00 | 11,880.00 | 11,880.00 | +2.59% | 14,700 | 0.74 |
| Oct 26, 2026 | 11,330.00 | 11,640.00 | 11,210.00 | 11,580.00 | 11,580.00 | +1.05% | 20,600 | 1.01 |
| Oct 23, 2026 | 11,400.00 | 11,610.00 | 11,010.00 | 11,460.00 | 11,460.00 | -4.50% | 52,300 | 2.61 |
| Oct 22, 2026 | 13,370.00 | 13,590.00 | 11,990.00 | 12,000.00 | 12,000.00 | -9.09% | 94,400 | 4.98 |
| Oct 21, 2026 | 13,140.00 | 13,380.00 | 13,060.00 | 13,200.00 | 13,200.00 | +1.69% | 12,400 | 0.64 |
| Oct 20, 2026 | 13,710.00 | 13,710.00 | 12,980.00 | 12,980.00 | 12,980.00 | -4.84% | 14,300 | 0.74 |
| Oct 19, 2026 | 13,160.00 | 13,750.00 | 12,980.00 | 13,640.00 | 13,640.00 | +0.00% | 10,300 | 0.52 |
| Oct 16, 2026 | 13,280.00 | 13,670.00 | 13,130.00 | 13,640.00 | 13,640.00 | +5.33% | 14,000 | 0.70 |
| Oct 15, 2026 | 13,610.00 | 13,650.00 | 12,950.00 | 12,950.00 | 12,950.00 | -7.76% | 30,900 | 1.58 |
| Oct 14, 2026 | 14,130.00 | 14,200.00 | 13,950.00 | 14,040.00 | 14,040.00 | -0.71% | 7,400 | 0.36 |
| Oct 13, 2026 | 14,250.00 | 14,370.00 | 13,660.00 | 14,140.00 | 14,140.00 | -1.12% | 22,900 | 1.11 |
| Oct 12, 2026 | 14,300.00 | 14,550.00 | 13,920.00 | 14,300.00 | 14,300.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 14,000.00 | 14,550.00 | 13,920.00 | 14,300.00 | 14,300.00 | +0.28% | 20,300 | 0.96 |
| Oct 08, 2026 | 15,380.00 | 15,380.00 | 14,240.00 | 14,260.00 | 14,260.00 | -7.34% | 43,300 | 2.06 |
| Oct 07, 2026 | 15,440.00 | 16,100.00 | 15,390.00 | 15,390.00 | 15,390.00 | +0.65% | 26,000 | 1.24 |
| Oct 06, 2026 | 15,380.00 | 16,060.00 | 15,230.00 | 15,290.00 | 15,290.00 | -0.33% | 18,000 | 0.85 |
| Oct 05, 2026 | 15,600.00 | 15,800.00 | 15,170.00 | 15,340.00 | 15,340.00 | +0.13% | 14,100 | 0.65 |
| Oct 02, 2026 | 15,750.00 | 16,120.00 | 15,320.00 | 15,320.00 | 15,320.00 | -3.16% | 17,800 | 0.81 |
| Oct 01, 2026 | 16,130.00 | 16,490.00 | 15,700.00 | 15,820.00 | 15,820.00 | -1.00% | 17,600 | 0.77 |
| Sep 30, 2026 | 15,570.00 | 16,450.00 | 15,570.00 | 15,980.00 | 15,980.00 | +2.63% | 10,800 | 0.45 |
| Sep 29, 2026 | 15,330.00 | 16,050.00 | 15,330.00 | 15,570.00 | 15,570.00 | +2.37% | 14,500 | 0.59 |
| Sep 28, 2026 | 15,210.00 | 15,580.00 | 15,170.00 | 15,250.00 | 15,210.00 | +0.59% | 8,200 | 0.33 |
| Sep 25, 2026 | 15,170.00 | 15,370.00 | 15,070.00 | 15,160.00 | 15,120.24 | +0.40% | 5,000 | 0.20 |
| Sep 24, 2026 | 14,800.00 | 15,400.00 | 14,700.00 | 15,100.00 | 15,060.39 | +1.96% | 13,900 | 0.54 |
| Sep 23, 2026 | 14,810.00 | 15,000.00 | 14,620.00 | 14,810.00 | 14,771.15 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 14,810.00 | 15,000.00 | 14,620.00 | 14,810.00 | 14,771.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 14,810.00 | 15,000.00 | 14,620.00 | 14,810.00 | 14,771.15 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 14,810.00 | 15,000.00 | 14,620.00 | 14,810.00 | 14,771.15 | +1.30% | 9,800 | 0.36 |
| Sep 17, 2026 | 14,550.00 | 15,100.00 | 14,550.00 | 14,620.00 | 14,581.65 | +1.18% | 8,600 | 0.31 |
| Sep 16, 2026 | 14,710.00 | 15,590.00 | 14,220.00 | 14,450.00 | 14,412.10 | -1.30% | 32,900 | 1.20 |
| Sep 15, 2026 | 15,620.00 | 16,780.00 | 14,630.00 | 14,640.00 | 14,601.60 | -8.61% | 66,500 | 2.47 |
| Sep 14, 2026 | 15,100.00 | 16,560.00 | 14,540.00 | 16,020.00 | 15,977.98 | +18.14% | 110,500 | 4.19 |
| Sep 11, 2026 | 13,320.00 | 13,730.00 | 13,320.00 | 13,560.00 | 13,524.43 | -2.24% | 5,900 | 0.22 |
| Sep 10, 2026 | 14,000.00 | 14,200.00 | 13,830.00 | 13,870.00 | 13,833.62 | -1.56% | 9,700 | 0.36 |
| Sep 09, 2026 | 14,450.00 | 14,900.00 | 14,090.00 | 14,090.00 | 14,053.04 | -0.42% | 9,200 | 0.33 |
| Sep 08, 2026 | 14,480.00 | 14,890.00 | 14,010.00 | 14,150.00 | 14,112.89 | -2.55% | 10,500 | 0.37 |
| Sep 07, 2026 | 13,800.00 | 14,560.00 | 13,750.00 | 14,520.00 | 14,481.92 | +6.45% | 17,800 | 0.62 |
| Sep 04, 2026 | 13,490.00 | 14,050.00 | 13,490.00 | 13,640.00 | 13,604.22 | +1.11% | 9,100 | 0.31 |
| Sep 03, 2026 | 13,410.00 | 13,820.00 | 13,300.00 | 13,490.00 | 13,454.62 | +1.43% | 11,200 | 0.38 |
| Sep 02, 2026 | 13,700.00 | 13,800.00 | 13,290.00 | 13,300.00 | 13,265.11 | -5.87% | 8,300 | 0.27 |
| Sep 01, 2026 | 13,600.00 | 14,130.00 | 13,600.00 | 14,130.00 | 14,092.94 | +2.17% | 6,600 | 0.21 |
| Aug 31, 2026 | 13,760.00 | 14,000.00 | 13,310.00 | 13,830.00 | 13,793.73 | -1.64% | 7,100 | 0.23 |
| Aug 28, 2026 | 14,500.00 | 14,600.00 | 14,000.00 | 14,060.00 | 14,023.12 | -1.47% | 6,400 | 0.20 |
| Aug 27, 2026 | 14,400.00 | 14,600.00 | 14,020.00 | 14,270.00 | 14,232.57 | +2.22% | 12,800 | 0.41 |
| Aug 26, 2026 | 14,100.00 | 14,160.00 | 13,810.00 | 13,960.00 | 13,923.38 | -0.71% | 6,300 | 0.20 |
| Aug 25, 2026 | 13,590.00 | 14,060.00 | 13,500.00 | 14,060.00 | 14,023.12 | +2.93% | 7,400 | 0.23 |
| Aug 24, 2026 | 13,800.00 | 13,830.00 | 13,270.00 | 13,660.00 | 13,624.17 | -1.23% | 15,700 | 0.49 |