Okumura Corporation 1833
TSE · Japan · Consumer Durables
¥5,350.00-80.00 (-1.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,350.00 | -1.47% | ¥5,420.00 | ¥5,420.00 | ¥5,350.00 | 90.30K |
| 2026-10-01 | ¥5,430.00 | -0.55% | ¥5,440.00 | ¥5,450.00 | ¥5,400.00 | 183.40K |
| 2026-09-30 | ¥5,460.00 | 0.00% | ¥5,480.00 | ¥5,490.00 | ¥5,420.00 | 191.30K |
| 2026-09-29 | ¥5,460.00 | -4.55% | ¥5,570.00 | ¥5,630.00 | ¥5,440.00 | 315.20K |
| 2026-09-28 | ¥5,720.00 | -0.52% | ¥5,800.00 | ¥5,810.00 | ¥5,720.00 | 294.10K |
| 2026-09-25 | ¥5,750.00 | 0.00% | ¥5,800.00 | ¥5,820.00 | ¥5,730.00 | 166.10K |
| 2026-09-24 | ¥5,750.00 | -0.35% | ¥5,800.00 | ¥5,800.00 | ¥5,750.00 | 153.50K |
| 2026-09-18 | ¥5,770.00 | -1.20% | ¥5,840.00 | ¥5,840.00 | ¥5,770.00 | 192.20K |
| 2026-09-17 | ¥5,840.00 | +2.10% | ¥5,740.00 | ¥5,840.00 | ¥5,740.00 | 98.60K |
| 2026-09-16 | ¥5,720.00 | +1.24% | ¥5,680.00 | ¥5,750.00 | ¥5,680.00 | 91.30K |
| 2026-09-15 | ¥5,650.00 | -0.70% | ¥5,690.00 | ¥5,710.00 | ¥5,650.00 | 118.00K |
| 2026-09-14 | ¥5,690.00 | +0.71% | ¥5,690.00 | ¥5,710.00 | ¥5,670.00 | 85.30K |
| 2026-09-11 | ¥5,650.00 | -0.88% | ¥5,600.00 | ¥5,700.00 | ¥5,600.00 | 171.70K |
| 2026-09-10 | ¥5,700.00 | -1.72% | ¥5,780.00 | ¥5,790.00 | ¥5,680.00 | 182.00K |
| 2026-09-09 | ¥5,800.00 | +0.17% | ¥5,780.00 | ¥5,840.00 | ¥5,760.00 | 117.90K |
| 2026-09-08 | ¥5,790.00 | +0.87% | ¥5,740.00 | ¥5,840.00 | ¥5,710.00 | 141.50K |
| 2026-09-07 | ¥5,740.00 | -0.69% | ¥5,800.00 | ¥5,810.00 | ¥5,740.00 | 156.80K |
| 2026-09-04 | ¥5,780.00 | 0.00% | ¥5,820.00 | ¥5,830.00 | ¥5,750.00 | 107.90K |
| 2026-09-03 | ¥5,780.00 | +0.17% | ¥5,800.00 | ¥5,830.00 | ¥5,780.00 | 96.10K |
| 2026-09-02 | ¥5,770.00 | -2.37% | ¥5,860.00 | ¥5,870.00 | ¥5,760.00 | 211.20K |
| 2026-09-01 | ¥5,910.00 | +1.37% | ¥5,850.00 | ¥5,910.00 | ¥5,840.00 | 171.50K |
| 2026-08-31 | ¥5,830.00 | +0.17% | ¥5,820.00 | ¥5,850.00 | ¥5,800.00 | 188.70K |
| 2026-08-28 | ¥5,820.00 | -0.68% | ¥5,830.00 | ¥5,860.00 | ¥5,800.00 | 123.60K |
| 2026-08-27 | ¥5,860.00 | -0.17% | ¥5,870.00 | ¥5,900.00 | ¥5,820.00 | 142.40K |
| 2026-08-26 | ¥5,870.00 | +1.38% | ¥5,790.00 | ¥5,870.00 | ¥5,770.00 | 150.40K |
| 2026-08-25 | ¥5,790.00 | 0.00% | ¥5,800.00 | ¥5,830.00 | ¥5,750.00 | 101.90K |
| 2026-08-24 | ¥5,790.00 | +1.05% | ¥5,750.00 | ¥5,790.00 | ¥5,710.00 | 87.20K |
| 2026-08-21 | ¥5,730.00 | +1.06% | ¥5,670.00 | ¥5,750.00 | ¥5,660.00 | 91.20K |
| 2026-08-20 | ¥5,670.00 | +1.07% | ¥5,650.00 | ¥5,680.00 | ¥5,620.00 | 85.60K |
| 2026-08-19 | ¥5,610.00 | -1.92% | ¥5,710.00 | ¥5,720.00 | ¥5,590.00 | 162.90K |
| 2026-08-18 | ¥5,720.00 | -0.17% | ¥5,730.00 | ¥5,780.00 | ¥5,720.00 | 81.20K |
| 2026-08-17 | ¥5,730.00 | 0.00% | ¥5,770.00 | ¥5,820.00 | ¥5,730.00 | 90.70K |
| 2026-08-14 | ¥5,730.00 | +0.70% | ¥5,670.00 | ¥5,730.00 | ¥5,650.00 | 115.80K |
| 2026-08-13 | ¥5,690.00 | +1.43% | ¥5,650.00 | ¥5,710.00 | ¥5,600.00 | 154.10K |
| 2026-08-12 | ¥5,610.00 | -0.71% | ¥5,680.00 | ¥5,680.00 | ¥5,590.00 | 172.50K |
| 2026-08-10 | ¥5,650.00 | -2.25% | ¥5,690.00 | ¥5,690.00 | ¥5,540.00 | 271.20K |
| 2026-08-07 | ¥5,780.00 | -0.17% | ¥5,830.00 | ¥5,850.00 | ¥5,780.00 | 127.00K |
| 2026-08-06 | ¥5,790.00 | +0.87% | ¥5,750.00 | ¥5,830.00 | ¥5,720.00 | 121.40K |
| 2026-08-05 | ¥5,740.00 | +0.17% | ¥5,750.00 | ¥5,770.00 | ¥5,710.00 | 78.00K |
| 2026-08-04 | ¥5,730.00 | -0.87% | ¥5,710.00 | ¥5,790.00 | ¥5,710.00 | 78.20K |
| 2026-08-03 | ¥5,780.00 | -0.17% | ¥5,880.00 | ¥5,880.00 | ¥5,680.00 | 134.90K |
| 2026-07-31 | ¥5,790.00 | 0.00% | ¥5,800.00 | ¥5,870.00 | ¥5,750.00 | 94.50K |
| 2026-07-30 | ¥5,790.00 | -0.34% | ¥5,770.00 | ¥5,830.00 | ¥5,730.00 | 120.90K |
| 2026-07-29 | ¥5,810.00 | -0.68% | ¥5,900.00 | ¥5,900.00 | ¥5,710.00 | 174.30K |
| 2026-07-28 | ¥5,850.00 | 0.00% | ¥5,850.00 | ¥5,890.00 | ¥5,780.00 | 117.00K |
| 2026-07-27 | ¥5,850.00 | +1.74% | ¥5,800.00 | ¥5,880.00 | ¥5,780.00 | 120.30K |
| 2026-07-24 | ¥5,750.00 | +0.35% | ¥5,740.00 | ¥5,750.00 | ¥5,690.00 | 132.90K |
| 2026-07-23 | ¥5,730.00 | +1.06% | ¥5,680.00 | ¥5,750.00 | ¥5,680.00 | 102.60K |
| 2026-07-22 | ¥5,670.00 | 0.00% | ¥5,670.00 | ¥5,720.00 | ¥5,660.00 | 109.10K |
| 2026-07-21 | ¥5,670.00 | +1.25% | ¥5,600.00 | ¥5,710.00 | ¥5,600.00 | 95.70K |
| 2026-07-17 | ¥5,600.00 | -1.41% | ¥5,630.00 | ¥5,690.00 | ¥5,530.00 | 135.80K |
| 2026-07-16 | ¥5,680.00 | 0.00% | ¥5,680.00 | ¥5,770.00 | ¥5,650.00 | 68.00K |
| 2026-07-15 | ¥5,680.00 | +1.25% | ¥5,670.00 | ¥5,710.00 | ¥5,610.00 | 108.60K |
| 2026-07-14 | ¥5,610.00 | +0.90% | ¥5,600.00 | ¥5,650.00 | ¥5,590.00 | 66.00K |
| 2026-07-13 | ¥5,560.00 | -1.59% | ¥5,640.00 | ¥5,680.00 | ¥5,560.00 | 100.00K |
| 2026-07-10 | ¥5,650.00 | -1.22% | ¥5,720.00 | ¥5,730.00 | ¥5,640.00 | 100.80K |
| 2026-07-09 | ¥5,720.00 | +0.70% | ¥5,680.00 | ¥5,770.00 | ¥5,670.00 | 87.10K |
| 2026-07-08 | ¥5,680.00 | -1.73% | ¥5,750.00 | ¥5,760.00 | ¥5,680.00 | 103.70K |
| 2026-07-07 | ¥5,780.00 | +0.35% | ¥5,800.00 | ¥5,880.00 | ¥5,770.00 | 105.30K |
| 2026-07-06 | ¥5,760.00 | +1.41% | ¥5,740.00 | ¥5,800.00 | ¥5,690.00 | 66.80K |
| 2026-07-03 | ¥5,680.00 | +0.35% | ¥5,720.00 | ¥5,730.00 | ¥5,670.00 | 75.10K |
| 2026-07-02 | ¥5,660.00 | +0.35% | ¥5,680.00 | ¥5,740.00 | ¥5,650.00 | 85.40K |
| 2026-07-01 | ¥5,640.00 | +0.36% | ¥5,660.00 | ¥5,680.00 | ¥5,610.00 | 96.80K |
| 2026-06-30 | ¥5,620.00 | -1.40% | ¥5,720.00 | ¥5,720.00 | ¥5,620.00 | 108.50K |
| 2026-06-29 | ¥5,700.00 | +0.88% | ¥5,700.00 | ¥5,760.00 | ¥5,640.00 | 95.90K |
| 2026-06-26 | ¥5,650.00 | +1.07% | ¥5,580.00 | ¥5,660.00 | ¥5,570.00 | 61.40K |
| 2026-06-25 | ¥5,590.00 | -0.89% | ¥5,700.00 | ¥5,700.00 | ¥5,580.00 | 85.90K |
| 2026-06-24 | ¥5,640.00 | +0.71% | ¥5,650.00 | ¥5,680.00 | ¥5,620.00 | 68.10K |
| 2026-06-23 | ¥5,600.00 | -1.58% | ¥5,700.00 | ¥5,730.00 | ¥5,600.00 | 70.50K |
| 2026-06-22 | ¥5,690.00 | +0.35% | ¥5,640.00 | ¥5,720.00 | ¥5,610.00 | 57.60K |
| 2026-06-19 | ¥5,670.00 | -2.24% | ¥5,800.00 | ¥5,850.00 | ¥5,670.00 | 142.10K |
| 2026-06-18 | ¥5,800.00 | +1.75% | ¥5,740.00 | ¥5,850.00 | ¥5,740.00 | 103.50K |
| 2026-06-17 | ¥5,700.00 | -0.35% | ¥5,760.00 | ¥5,790.00 | ¥5,700.00 | 53.40K |
| 2026-06-16 | ¥5,720.00 | -1.38% | ¥5,790.00 | ¥5,790.00 | ¥5,680.00 | 82.80K |
| 2026-06-15 | ¥5,800.00 | +2.84% | ¥5,730.00 | ¥5,870.00 | ¥5,730.00 | 104.30K |
| 2026-06-12 | ¥5,640.00 | +1.62% | ¥5,610.00 | ¥5,700.00 | ¥5,600.00 | 137.70K |
| 2026-06-11 | ¥5,550.00 | -0.18% | ¥5,540.00 | ¥5,590.00 | ¥5,470.00 | 116.40K |
| 2026-06-10 | ¥5,560.00 | +0.36% | ¥5,540.00 | ¥5,580.00 | ¥5,500.00 | 91.00K |
| 2026-06-09 | ¥5,540.00 | +0.91% | ¥5,540.00 | ¥5,590.00 | ¥5,510.00 | 90.60K |
| 2026-06-08 | ¥5,490.00 | -2.31% | ¥5,520.00 | ¥5,560.00 | ¥5,430.00 | 122.50K |
| 2026-06-05 | ¥5,620.00 | +2.55% | ¥5,540.00 | ¥5,630.00 | ¥5,530.00 | 73.30K |
| 2026-06-04 | ¥5,480.00 | -1.26% | ¥5,550.00 | ¥5,560.00 | ¥5,460.00 | 127.50K |
| 2026-06-03 | ¥5,550.00 | -0.18% | ¥5,540.00 | ¥5,600.00 | ¥5,500.00 | 100.00K |
| 2026-06-02 | ¥5,560.00 | -0.54% | ¥5,550.00 | ¥5,570.00 | ¥5,420.00 | 137.80K |
| 2026-06-01 | ¥5,590.00 | -0.36% | ¥5,560.00 | ¥5,630.00 | ¥5,490.00 | 133.80K |
| 2026-05-29 | ¥5,610.00 | 0.00% | ¥5,600.00 | ¥5,630.00 | ¥5,510.00 | 142.20K |
| 2026-05-28 | ¥5,610.00 | +1.63% | ¥5,520.00 | ¥5,660.00 | ¥5,490.00 | 140.10K |
| 2026-05-27 | ¥5,520.00 | -1.95% | ¥5,630.00 | ¥5,660.00 | ¥5,510.00 | 139.70K |
| 2026-05-26 | ¥5,630.00 | +1.08% | ¥5,590.00 | ¥5,710.00 | ¥5,530.00 | 94.10K |
| 2026-05-25 | ¥5,570.00 | +2.01% | ¥5,520.00 | ¥5,620.00 | ¥5,490.00 | 102.40K |