ODK Solutions Company, Ltd. 3839
TSE · Japan · Technology Services
¥626.00+2.00 (+0.32%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥626.00 | +0.32% | ¥625.00 | ¥626.00 | ¥624.00 | 1.70K |
| 2026-10-01 | ¥624.00 | -0.32% | ¥628.00 | ¥628.00 | ¥624.00 | 1.50K |
| 2026-09-30 | ¥626.00 | -0.48% | ¥630.00 | ¥630.00 | ¥625.00 | 2.60K |
| 2026-09-29 | ¥629.00 | -5.13% | ¥640.00 | ¥640.00 | ¥625.00 | 8.60K |
| 2026-09-28 | ¥663.00 | +4.74% | ¥663.00 | ¥663.00 | ¥639.00 | 12.90K |
| 2026-09-25 | ¥633.00 | +1.12% | ¥634.00 | ¥635.00 | ¥627.00 | 14.20K |
| 2026-09-24 | ¥626.00 | +0.32% | ¥625.00 | ¥627.00 | ¥624.00 | 11.20K |
| 2026-09-18 | ¥624.00 | -0.16% | ¥624.00 | ¥632.00 | ¥624.00 | 3.40K |
| 2026-09-17 | ¥625.00 | 0.00% | ¥626.00 | ¥630.00 | ¥625.00 | 4.50K |
| 2026-09-16 | ¥625.00 | +0.32% | ¥622.00 | ¥625.00 | ¥621.00 | 1.70K |
| 2026-09-15 | ¥623.00 | +0.16% | ¥621.00 | ¥623.00 | ¥619.00 | 10.40K |
| 2026-09-14 | ¥622.00 | -0.96% | ¥608.00 | ¥624.00 | ¥608.00 | 9.50K |
| 2026-09-11 | ¥628.00 | -1.10% | ¥629.00 | ¥629.00 | ¥620.00 | 5.10K |
| 2026-09-10 | ¥635.00 | +0.79% | ¥631.00 | ¥635.00 | ¥630.00 | 900 |
| 2026-09-09 | ¥630.00 | -0.63% | ¥634.00 | ¥635.00 | ¥625.00 | 3.60K |
| 2026-09-08 | ¥634.00 | -0.78% | ¥635.00 | ¥638.00 | ¥634.00 | 2.00K |
| 2026-09-07 | ¥639.00 | -0.31% | ¥638.00 | ¥639.00 | ¥632.00 | 7.50K |
| 2026-09-04 | ¥641.00 | -0.16% | ¥639.00 | ¥642.00 | ¥639.00 | 700 |
| 2026-09-03 | ¥642.00 | -0.47% | ¥643.00 | ¥646.00 | ¥639.00 | 2.90K |
| 2026-09-02 | ¥645.00 | 0.00% | ¥642.00 | ¥647.00 | ¥642.00 | 8.00K |
| 2026-09-01 | ¥645.00 | 0.00% | ¥645.00 | ¥645.00 | ¥642.00 | 1.80K |
| 2026-08-31 | ¥645.00 | 0.00% | ¥645.00 | ¥645.00 | ¥641.00 | 1.70K |
| 2026-08-28 | ¥645.00 | +0.16% | ¥644.00 | ¥645.00 | ¥643.00 | 1.00K |
| 2026-08-27 | ¥644.00 | +0.63% | ¥644.00 | ¥645.00 | ¥635.00 | 2.60K |
| 2026-08-26 | ¥640.00 | +0.31% | ¥639.00 | ¥640.00 | ¥636.00 | 1.90K |
| 2026-08-25 | ¥638.00 | +0.47% | ¥637.00 | ¥638.00 | ¥636.00 | 1.60K |
| 2026-08-24 | ¥635.00 | 0.00% | ¥632.00 | ¥636.00 | ¥632.00 | 2.80K |
| 2026-08-21 | ¥635.00 | +0.47% | ¥634.00 | ¥635.00 | ¥631.00 | 2.20K |
| 2026-08-20 | ¥632.00 | 0.00% | ¥632.00 | ¥632.00 | ¥630.00 | 1.20K |
| 2026-08-19 | ¥632.00 | +0.48% | ¥629.00 | ¥632.00 | ¥628.00 | 600 |
| 2026-08-18 | ¥629.00 | -0.16% | ¥630.00 | ¥631.00 | ¥629.00 | 1.10K |
| 2026-08-17 | ¥630.00 | 0.00% | ¥630.00 | ¥633.00 | ¥628.00 | 2.80K |
| 2026-08-14 | ¥630.00 | -0.16% | ¥631.00 | ¥633.00 | ¥630.00 | 800 |
| 2026-08-13 | ¥631.00 | -0.16% | ¥630.00 | ¥637.00 | ¥630.00 | 600 |
| 2026-08-12 | ¥632.00 | -0.16% | ¥630.00 | ¥637.00 | ¥630.00 | 1.40K |
| 2026-08-10 | ¥633.00 | -0.31% | ¥635.00 | ¥635.00 | ¥633.00 | 1.70K |
| 2026-08-07 | ¥635.00 | 0.00% | ¥635.00 | ¥636.00 | ¥635.00 | 600 |
| 2026-08-06 | ¥635.00 | -1.24% | ¥643.00 | ¥643.00 | ¥635.00 | 1.20K |
| 2026-08-05 | ¥643.00 | -0.46% | ¥644.00 | ¥647.00 | ¥642.00 | 1.20K |
| 2026-08-04 | ¥646.00 | -0.15% | ¥645.00 | ¥646.00 | ¥641.00 | 1.30K |
| 2026-08-03 | ¥647.00 | +0.31% | ¥647.00 | ¥647.00 | ¥640.00 | 3.30K |
| 2026-07-31 | ¥645.00 | -0.15% | ¥644.00 | ¥645.00 | ¥641.00 | 2.10K |
| 2026-07-30 | ¥646.00 | +1.25% | ¥645.00 | ¥646.00 | ¥635.00 | 5.00K |
| 2026-07-29 | ¥638.00 | -0.31% | ¥642.00 | ¥642.00 | ¥637.00 | 3.80K |
| 2026-07-28 | ¥640.00 | 0.00% | ¥641.00 | ¥641.00 | ¥635.00 | 2.60K |
| 2026-07-27 | ¥640.00 | +0.31% | ¥641.00 | ¥641.00 | ¥635.00 | 3.30K |
| 2026-07-24 | ¥638.00 | -0.16% | ¥641.00 | ¥641.00 | ¥633.00 | 2.60K |
| 2026-07-23 | ¥639.00 | +0.31% | ¥639.00 | ¥639.00 | ¥635.00 | 3.00K |
| 2026-07-22 | ¥637.00 | +0.16% | ¥638.00 | ¥638.00 | ¥629.00 | 2.70K |
| 2026-07-21 | ¥636.00 | +0.47% | ¥635.00 | ¥636.00 | ¥630.00 | 2.80K |
| 2026-07-17 | ¥633.00 | +0.96% | ¥627.00 | ¥633.00 | ¥626.00 | 1.10K |
| 2026-07-16 | ¥627.00 | 0.00% | ¥629.00 | ¥629.00 | ¥626.00 | 900 |
| 2026-07-15 | ¥627.00 | -0.48% | ¥630.00 | ¥630.00 | ¥626.00 | 700 |
| 2026-07-14 | ¥630.00 | -0.47% | ¥631.00 | ¥631.00 | ¥630.00 | 300 |
| 2026-07-13 | ¥633.00 | -0.31% | ¥635.00 | ¥635.00 | ¥630.00 | 1.40K |
| 2026-07-10 | ¥635.00 | +0.32% | ¥634.00 | ¥635.00 | ¥631.00 | 1.00K |
| 2026-07-09 | ¥633.00 | +0.48% | ¥629.00 | ¥633.00 | ¥629.00 | 400 |
| 2026-07-08 | ¥630.00 | +0.48% | ¥631.00 | ¥633.00 | ¥627.00 | 900 |
| 2026-07-07 | ¥627.00 | -0.48% | ¥631.00 | ¥632.00 | ¥626.00 | 1.10K |
| 2026-07-06 | ¥630.00 | +0.96% | ¥624.00 | ¥630.00 | ¥624.00 | 1.90K |
| 2026-07-03 | ¥624.00 | -0.16% | ¥625.00 | ¥625.00 | ¥624.00 | 1.20K |
| 2026-07-02 | ¥625.00 | -0.16% | ¥628.00 | ¥628.00 | ¥625.00 | 1.80K |
| 2026-07-01 | ¥626.00 | -0.16% | ¥626.00 | ¥627.00 | ¥624.00 | 1.10K |
| 2026-06-30 | ¥627.00 | 0.00% | ¥627.00 | ¥627.00 | ¥624.00 | 600 |
| 2026-06-29 | ¥627.00 | -0.16% | ¥631.00 | ¥631.00 | ¥622.00 | 1.50K |
| 2026-06-26 | ¥628.00 | +0.16% | ¥629.00 | ¥629.00 | ¥618.00 | 4.90K |
| 2026-06-25 | ¥627.00 | 0.00% | ¥630.00 | ¥630.00 | ¥623.00 | 1.70K |
| 2026-06-24 | ¥627.00 | +0.16% | ¥628.00 | ¥628.00 | ¥627.00 | 1.20K |
| 2026-06-23 | ¥626.00 | 0.00% | ¥629.00 | ¥629.00 | ¥623.00 | 1.70K |
| 2026-06-22 | ¥626.00 | +0.64% | ¥625.00 | ¥626.00 | ¥622.00 | 2.00K |
| 2026-06-19 | ¥622.00 | -0.16% | ¥620.00 | ¥622.00 | ¥616.00 | 2.10K |
| 2026-06-18 | ¥623.00 | +0.48% | ¥618.00 | ¥623.00 | ¥618.00 | 800 |
| 2026-06-17 | ¥620.00 | 0.00% | ¥620.00 | ¥625.00 | ¥620.00 | 400 |
| 2026-06-16 | ¥620.00 | 0.00% | ¥618.00 | ¥620.00 | ¥618.00 | 500 |
| 2026-06-15 | ¥620.00 | 0.00% | ¥620.00 | ¥627.00 | ¥620.00 | 2.60K |
| 2026-06-12 | ¥620.00 | 0.00% | ¥620.00 | ¥620.00 | ¥616.00 | 900 |
| 2026-06-11 | ¥620.00 | 0.00% | ¥620.00 | ¥620.00 | ¥610.00 | 7.40K |
| 2026-06-10 | ¥620.00 | 0.00% | ¥620.00 | ¥620.00 | ¥620.00 | 400 |
| 2026-06-09 | ¥620.00 | -0.48% | ¥623.00 | ¥623.00 | ¥620.00 | 1.00K |
| 2026-06-08 | ¥623.00 | +0.81% | ¥616.00 | ¥632.00 | ¥616.00 | 1.80K |
| 2026-06-05 | ¥618.00 | -0.48% | ¥615.00 | ¥621.00 | ¥615.00 | 2.80K |
| 2026-06-04 | ¥621.00 | 0.00% | ¥619.00 | ¥621.00 | ¥619.00 | 600 |
| 2026-06-03 | ¥621.00 | -0.96% | ¥622.00 | ¥622.00 | ¥620.00 | 1.30K |
| 2026-06-02 | ¥627.00 | +0.32% | ¥627.00 | ¥627.00 | ¥620.00 | 2.30K |
| 2026-06-01 | ¥625.00 | +0.81% | ¥621.00 | ¥625.00 | ¥621.00 | 800 |
| 2026-05-29 | ¥620.00 | -0.64% | ¥619.00 | ¥625.00 | ¥619.00 | 1.20K |
| 2026-05-28 | ¥624.00 | +0.32% | ¥619.00 | ¥624.00 | ¥619.00 | 1.50K |
| 2026-05-27 | ¥622.00 | -0.48% | ¥630.00 | ¥630.00 | ¥620.00 | 1.60K |
| 2026-05-26 | ¥625.00 | +0.48% | ¥622.00 | ¥625.00 | ¥622.00 | 1.30K |
| 2026-05-25 | ¥622.00 | -1.74% | ¥634.00 | ¥637.00 | ¥621.00 | 6.30K |