Okuwa Co., Ltd.(JP:8217)
Â¥773.00-4.00 (-0.51%)
JP:8217
Okuwa Co., Ltd. historical prices
Â¥773.00
At close:-4.00 (-0.51%)
Want to see JP:8217 full AI Analyst Report?
Okuwa Co., Ltd. (8217) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 778.00 | 779.00 | 773.00 | 773.00 | 773.00 | -0.51% | 49,600 | 0.50 |
| Nov 12, 2026 | 765.00 | 778.00 | 765.00 | 777.00 | 777.00 | +1.70% | 58,100 | 0.57 |
| Nov 11, 2026 | 770.00 | 772.00 | 763.00 | 764.00 | 764.00 | -0.26% | 53,100 | 0.52 |
| Nov 10, 2026 | 770.00 | 771.00 | 766.00 | 766.00 | 766.00 | +0.66% | 64,500 | 0.63 |
| Nov 09, 2026 | 766.00 | 771.00 | 764.00 | 770.00 | 770.00 | +1.18% | 78,000 | 0.76 |
| Nov 06, 2026 | 772.00 | 777.00 | 757.00 | 761.00 | 761.00 | -2.69% | 140,700 | 1.39 |
| Nov 05, 2026 | 765.00 | 782.00 | 763.00 | 782.00 | 782.00 | +3.30% | 129,700 | 1.29 |
| Nov 04, 2026 | 764.00 | 771.00 | 757.00 | 757.00 | 757.00 | -1.17% | 107,400 | 1.07 |
| Nov 03, 2026 | 766.00 | 771.00 | 764.00 | 766.00 | 766.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 770.00 | 771.00 | 764.00 | 766.00 | 766.00 | -0.39% | 66,900 | 0.65 |
| Oct 30, 2026 | 754.00 | 769.00 | 754.00 | 769.00 | 769.00 | +3.22% | 181,500 | 1.80 |
| Oct 29, 2026 | 751.00 | 754.00 | 740.00 | 745.00 | 745.00 | -0.80% | 564,600 | 6.03 |
| Oct 28, 2026 | 773.00 | 773.00 | 751.00 | 751.00 | 751.00 | -2.85% | 199,800 | 2.17 |
| Oct 27, 2026 | 782.00 | 785.00 | 773.00 | 773.00 | 773.00 | -2.28% | 90,600 | 0.98 |
| Oct 26, 2026 | 783.00 | 791.00 | 777.00 | 791.00 | 791.00 | +0.38% | 83,700 | 0.90 |
| Oct 23, 2026 | 787.00 | 795.00 | 783.00 | 788.00 | 788.00 | +0.77% | 69,800 | 0.75 |
| Oct 22, 2026 | 781.00 | 784.00 | 778.00 | 782.00 | 782.00 | -0.13% | 71,500 | 0.77 |
| Oct 21, 2026 | 786.00 | 787.00 | 781.00 | 783.00 | 783.00 | +0.51% | 74,200 | 0.80 |
| Oct 20, 2026 | 781.00 | 785.00 | 775.00 | 779.00 | 779.00 | -0.13% | 87,700 | 0.95 |
| Oct 19, 2026 | 786.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.13% | 50,200 | 0.54 |
| Oct 16, 2026 | 782.00 | 787.00 | 778.00 | 781.00 | 781.00 | -0.64% | 78,900 | 0.84 |
| Oct 15, 2026 | 776.00 | 786.00 | 773.00 | 786.00 | 786.00 | +1.68% | 101,100 | 1.10 |
| Oct 14, 2026 | 778.00 | 779.00 | 773.00 | 773.00 | 773.00 | -0.90% | 74,900 | 0.82 |
| Oct 13, 2026 | 770.00 | 780.00 | 767.00 | 780.00 | 780.00 | +1.83% | 72,500 | 0.79 |
| Oct 12, 2026 | 766.00 | 772.00 | 763.00 | 766.00 | 766.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 763.00 | 772.00 | 763.00 | 766.00 | 766.00 | +0.52% | 85,300 | 0.92 |
| Oct 08, 2026 | 765.00 | 766.00 | 761.00 | 762.00 | 762.00 | -0.65% | 73,000 | 0.80 |
| Oct 07, 2026 | 766.00 | 769.00 | 764.00 | 767.00 | 767.00 | -0.52% | 75,300 | 0.82 |
| Oct 06, 2026 | 767.00 | 774.00 | 767.00 | 771.00 | 771.00 | +0.26% | 75,600 | 0.82 |
| Oct 05, 2026 | 768.00 | 772.00 | 766.00 | 769.00 | 769.00 | 0.00% | 98,300 | 1.06 |
| Oct 02, 2026 | 775.00 | 775.00 | 767.00 | 769.00 | 769.00 | -1.66% | 106,500 | 1.15 |
| Oct 01, 2026 | 771.00 | 787.00 | 770.00 | 782.00 | 782.00 | +1.43% | 162,000 | 1.76 |
| Sep 30, 2026 | 761.00 | 773.00 | 757.00 | 771.00 | 771.00 | +1.31% | 145,700 | 1.60 |
| Sep 29, 2026 | 771.00 | 775.00 | 754.00 | 761.00 | 761.00 | -1.93% | 345,700 | 3.94 |
| Sep 28, 2026 | 780.00 | 780.00 | 764.00 | 776.00 | 776.00 | -3.36% | 342,200 | 4.07 |
| Sep 25, 2026 | 801.00 | 805.00 | 799.00 | 803.00 | 803.00 | +0.25% | 75,400 | 0.89 |
| Sep 24, 2026 | 811.00 | 811.00 | 800.00 | 801.00 | 801.00 | -0.37% | 109,900 | 1.27 |
| Sep 23, 2026 | 803.00 | 809.00 | 801.00 | 804.00 | 804.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 803.00 | 809.00 | 801.00 | 804.00 | 804.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 803.00 | 809.00 | 801.00 | 804.00 | 804.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 803.00 | 809.00 | 801.00 | 804.00 | 804.00 | -0.12% | 77,600 | 0.86 |
| Sep 17, 2026 | 801.00 | 806.00 | 801.00 | 805.00 | 805.00 | +0.50% | 53,000 | 0.57 |
| Sep 16, 2026 | 800.00 | 806.00 | 800.00 | 801.00 | 801.00 | -0.25% | 45,600 | 0.49 |
| Sep 15, 2026 | 797.00 | 805.00 | 797.00 | 803.00 | 803.00 | +0.12% | 58,200 | 0.63 |
| Sep 14, 2026 | 798.00 | 804.00 | 796.00 | 802.00 | 802.00 | +0.50% | 66,400 | 0.71 |
| Sep 11, 2026 | 789.00 | 799.00 | 789.00 | 798.00 | 798.00 | 0.00% | 70,500 | 0.76 |
| Sep 10, 2026 | 791.00 | 799.00 | 789.00 | 798.00 | 798.00 | +0.63% | 62,200 | 0.67 |
| Sep 09, 2026 | 799.00 | 799.00 | 791.00 | 793.00 | 793.00 | -0.75% | 68,200 | 0.73 |
| Sep 08, 2026 | 788.00 | 799.00 | 785.00 | 799.00 | 799.00 | +1.27% | 83,200 | 0.89 |
| Sep 07, 2026 | 796.00 | 796.00 | 788.00 | 789.00 | 789.00 | -1.38% | 61,100 | 0.65 |
