Original Engineering Consultants Co., Ltd. 4642
TSE · Japan · Commercial Services
¥1,396.00+7.00 (+0.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,389.00 | -0.86% | ¥1,394.00 | ¥1,397.00 | ¥1,381.00 | 5.60K |
| 2026-09-30 | ¥1,401.00 | +0.07% | ¥1,397.00 | ¥1,409.00 | ¥1,397.00 | 1.30K |
| 2026-09-29 | ¥1,400.00 | -0.28% | ¥1,401.00 | ¥1,411.00 | ¥1,400.00 | 4.10K |
| 2026-09-28 | ¥1,404.00 | -0.28% | ¥1,408.00 | ¥1,408.00 | ¥1,403.00 | 900 |
| 2026-09-25 | ¥1,408.00 | +0.36% | ¥1,400.00 | ¥1,408.00 | ¥1,400.00 | 5.40K |
| 2026-09-24 | ¥1,403.00 | 0.00% | ¥1,402.00 | ¥1,411.00 | ¥1,402.00 | 1.10K |
| 2026-09-18 | ¥1,403.00 | -0.14% | ¥1,405.00 | ¥1,405.00 | ¥1,403.00 | 200 |
| 2026-09-17 | ¥1,405.00 | -0.71% | ¥1,414.00 | ¥1,414.00 | ¥1,405.00 | 200 |
| 2026-09-16 | ¥1,415.00 | -0.35% | ¥1,406.00 | ¥1,415.00 | ¥1,402.00 | 2.30K |
| 2026-09-15 | ¥1,420.00 | +1.36% | ¥1,401.00 | ¥1,420.00 | ¥1,401.00 | 600 |
| 2026-09-14 | ¥1,401.00 | -0.50% | ¥1,405.00 | ¥1,410.00 | ¥1,401.00 | 1.60K |
| 2026-09-11 | ¥1,408.00 | -2.02% | ¥1,436.00 | ¥1,436.00 | ¥1,408.00 | 1.30K |
| 2026-09-10 | ¥1,437.00 | +1.91% | ¥1,403.00 | ¥1,449.00 | ¥1,403.00 | 5.10K |
| 2026-09-09 | ¥1,410.00 | 0.00% | ¥1,406.00 | ¥1,420.00 | ¥1,405.00 | 1.70K |
| 2026-09-08 | ¥1,410.00 | +0.07% | ¥1,408.00 | ¥1,410.00 | ¥1,408.00 | 300 |
| 2026-09-07 | ¥1,409.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,409.00 | 700 |
| 2026-09-04 | ¥1,409.00 | -0.35% | ¥1,408.00 | ¥1,416.00 | ¥1,408.00 | 1.00K |
| 2026-09-03 | ¥1,414.00 | -0.07% | ¥1,415.00 | ¥1,416.00 | ¥1,414.00 | 300 |
| 2026-09-02 | ¥1,415.00 | +0.35% | ¥1,408.00 | ¥1,415.00 | ¥1,405.00 | 2.30K |
| 2026-09-01 | ¥1,410.00 | -0.28% | ¥1,415.00 | ¥1,415.00 | ¥1,410.00 | 400 |
| 2026-08-31 | ¥1,414.00 | +0.07% | ¥1,415.00 | ¥1,415.00 | ¥1,413.00 | 400 |
| 2026-08-28 | ¥1,413.00 | +0.21% | ¥1,410.00 | ¥1,413.00 | ¥1,410.00 | 400 |
| 2026-08-27 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,404.00 | 600 |
| 2026-08-26 | ¥1,410.00 | +0.07% | ¥1,411.00 | ¥1,412.00 | ¥1,409.00 | 900 |
| 2026-08-25 | ¥1,409.00 | +0.28% | ¥1,405.00 | ¥1,409.00 | ¥1,400.00 | 2.50K |
| 2026-08-24 | ¥1,405.00 | +0.14% | ¥1,405.00 | ¥1,413.00 | ¥1,405.00 | 1.50K |
| 2026-08-21 | ¥1,403.00 | -0.85% | ¥1,409.00 | ¥1,415.00 | ¥1,403.00 | 2.50K |
| 2026-08-20 | ¥1,415.00 | +0.28% | ¥1,411.00 | ¥1,415.00 | ¥1,411.00 | 500 |
| 2026-08-19 | ¥1,411.00 | -0.77% | ¥1,415.00 | ¥1,417.00 | ¥1,411.00 | 1.60K |
| 2026-08-18 | ¥1,422.00 | +0.28% | ¥1,422.00 | ¥1,423.00 | ¥1,415.00 | 1.10K |
| 2026-08-17 | ¥1,418.00 | -0.49% | ¥1,412.00 | ¥1,418.00 | ¥1,410.00 | 1.80K |
| 2026-08-14 | ¥1,425.00 | +0.42% | ¥1,420.00 | ¥1,425.00 | ¥1,407.00 | 1.80K |
| 2026-08-13 | ¥1,419.00 | +0.07% | ¥1,410.00 | ¥1,419.00 | ¥1,407.00 | 1.10K |
| 2026-08-12 | ¥1,418.00 | +0.85% | ¥1,406.00 | ¥1,420.00 | ¥1,406.00 | 2.30K |
| 2026-08-10 | ¥1,406.00 | -0.14% | ¥1,403.00 | ¥1,417.00 | ¥1,402.00 | 3.80K |
| 2026-08-07 | ¥1,408.00 | +0.21% | ¥1,407.00 | ¥1,408.00 | ¥1,402.00 | 1.60K |
| 2026-08-06 | ¥1,405.00 | +0.43% | ¥1,405.00 | ¥1,408.00 | ¥1,400.00 | 1.10K |
| 2026-08-05 | ¥1,399.00 | -0.92% | ¥1,415.00 | ¥1,415.00 | ¥1,384.00 | 5.10K |
| 2026-08-04 | ¥1,412.00 | +0.14% | ¥1,440.00 | ¥1,448.00 | ¥1,401.00 | 3.10K |
| 2026-08-03 | ¥1,410.00 | -0.77% | ¥1,429.00 | ¥1,498.00 | ¥1,390.00 | 22.10K |
| 2026-07-31 | ¥1,421.00 | +0.57% | ¥1,419.00 | ¥1,421.00 | ¥1,404.00 | 1.90K |
| 2026-07-30 | ¥1,413.00 | -0.63% | ¥1,406.00 | ¥1,413.00 | ¥1,402.00 | 2.90K |
| 2026-07-29 | ¥1,422.00 | +1.43% | ¥1,410.00 | ¥1,422.00 | ¥1,402.00 | 2.30K |
| 2026-07-28 | ¥1,402.00 | -1.27% | ¥1,420.00 | ¥1,420.00 | ¥1,402.00 | 2.20K |
| 2026-07-27 | ¥1,420.00 | +0.71% | ¥1,410.00 | ¥1,420.00 | ¥1,410.00 | 2.40K |
| 2026-07-24 | ¥1,410.00 | 0.00% | ¥1,405.00 | ¥1,410.00 | ¥1,405.00 | 400 |
| 2026-07-23 | ¥1,410.00 | 0.00% | ¥1,401.00 | ¥1,410.00 | ¥1,401.00 | 1.30K |
| 2026-07-22 | ¥1,410.00 | +0.36% | ¥1,405.00 | ¥1,410.00 | ¥1,402.00 | 1.50K |
| 2026-07-21 | ¥1,405.00 | +0.36% | ¥1,414.00 | ¥1,414.00 | ¥1,405.00 | 1.50K |
| 2026-07-17 | ¥1,400.00 | -0.36% | ¥1,403.00 | ¥1,403.00 | ¥1,396.00 | 3.50K |
| 2026-07-16 | ¥1,405.00 | -0.35% | ¥1,403.00 | ¥1,414.00 | ¥1,403.00 | 1.40K |
| 2026-07-15 | ¥1,410.00 | +0.14% | ¥1,408.00 | ¥1,410.00 | ¥1,401.00 | 1.50K |
| 2026-07-14 | ¥1,408.00 | -0.28% | ¥1,412.00 | ¥1,412.00 | ¥1,404.00 | 1.10K |
| 2026-07-13 | ¥1,412.00 | 0.00% | ¥1,412.00 | ¥1,420.00 | ¥1,402.00 | 2.60K |
| 2026-07-10 | ¥1,412.00 | +0.14% | ¥1,403.00 | ¥1,412.00 | ¥1,402.00 | 1.00K |
| 2026-07-09 | ¥1,410.00 | 0.00% | ¥1,414.00 | ¥1,414.00 | ¥1,401.00 | 1.60K |
| 2026-07-08 | ¥1,410.00 | -0.07% | ¥1,412.00 | ¥1,412.00 | ¥1,402.00 | 1.80K |
| 2026-07-07 | ¥1,411.00 | -0.28% | ¥1,407.00 | ¥1,415.00 | ¥1,404.00 | 1.70K |
| 2026-07-06 | ¥1,415.00 | -0.77% | ¥1,442.00 | ¥1,442.00 | ¥1,415.00 | 3.00K |
| 2026-07-03 | ¥1,426.00 | +0.42% | ¥1,426.00 | ¥1,426.00 | ¥1,404.00 | 1.50K |
| 2026-07-02 | ¥1,420.00 | +1.43% | ¥1,430.00 | ¥1,430.00 | ¥1,418.00 | 1.60K |
| 2026-07-01 | ¥1,400.00 | -1.62% | ¥1,419.00 | ¥1,419.00 | ¥1,400.00 | 4.00K |
| 2026-06-30 | ¥1,423.00 | -0.84% | ¥1,436.00 | ¥1,436.00 | ¥1,417.00 | 3.60K |
| 2026-06-29 | ¥1,435.00 | -2.38% | ¥1,384.00 | ¥1,435.00 | ¥1,384.00 | 9.50K |
| 2026-06-26 | ¥1,470.00 | -0.54% | ¥1,476.00 | ¥1,476.00 | ¥1,453.00 | 5.90K |
| 2026-06-25 | ¥1,478.00 | +1.79% | ¥1,452.00 | ¥1,492.00 | ¥1,450.00 | 3.30K |
| 2026-06-24 | ¥1,452.00 | +0.48% | ¥1,440.00 | ¥1,452.00 | ¥1,440.00 | 2.80K |
| 2026-06-23 | ¥1,445.00 | 0.00% | ¥1,445.00 | ¥1,452.00 | ¥1,444.00 | 2.40K |
| 2026-06-22 | ¥1,445.00 | -0.41% | ¥1,451.00 | ¥1,451.00 | ¥1,445.00 | 2.00K |
| 2026-06-19 | ¥1,451.00 | -0.48% | ¥1,452.00 | ¥1,455.00 | ¥1,449.00 | 2.90K |
| 2026-06-18 | ¥1,458.00 | +1.04% | ¥1,464.00 | ¥1,464.00 | ¥1,444.00 | 1.90K |
| 2026-06-17 | ¥1,443.00 | -0.62% | ¥1,438.00 | ¥1,453.00 | ¥1,438.00 | 5.00K |
| 2026-06-16 | ¥1,452.00 | +0.21% | ¥1,470.00 | ¥1,470.00 | ¥1,450.00 | 1.20K |
| 2026-06-15 | ¥1,449.00 | -0.07% | ¥1,470.00 | ¥1,470.00 | ¥1,449.00 | 1.20K |
| 2026-06-12 | ¥1,450.00 | +0.21% | ¥1,448.00 | ¥1,450.00 | ¥1,441.00 | 1.80K |
| 2026-06-11 | ¥1,447.00 | +0.35% | ¥1,441.00 | ¥1,447.00 | ¥1,440.00 | 1.30K |
| 2026-06-10 | ¥1,442.00 | +0.42% | ¥1,442.00 | ¥1,442.00 | ¥1,442.00 | 600 |
| 2026-06-09 | ¥1,436.00 | -0.62% | ¥1,452.00 | ¥1,452.00 | ¥1,436.00 | 1.60K |
| 2026-06-08 | ¥1,445.00 | +0.84% | ¥1,426.00 | ¥1,445.00 | ¥1,425.00 | 2.10K |
| 2026-06-05 | ¥1,433.00 | +0.35% | ¥1,440.00 | ¥1,444.00 | ¥1,427.00 | 1.10K |
| 2026-06-04 | ¥1,428.00 | -0.35% | ¥1,433.00 | ¥1,438.00 | ¥1,423.00 | 2.50K |
| 2026-06-03 | ¥1,433.00 | -0.42% | ¥1,429.00 | ¥1,440.00 | ¥1,426.00 | 2.70K |
| 2026-06-02 | ¥1,439.00 | +0.42% | ¥1,425.00 | ¥1,439.00 | ¥1,423.00 | 3.50K |
| 2026-06-01 | ¥1,433.00 | -3.83% | ¥1,478.00 | ¥1,478.00 | ¥1,433.00 | 13.60K |
| 2026-05-29 | ¥1,490.00 | -0.07% | ¥1,505.00 | ¥1,506.00 | ¥1,490.00 | 2.30K |
| 2026-05-28 | ¥1,491.00 | -0.20% | ¥1,499.00 | ¥1,505.00 | ¥1,487.00 | 1.50K |
| 2026-05-27 | ¥1,494.00 | -0.27% | ¥1,495.00 | ¥1,510.00 | ¥1,494.00 | 1.60K |
| 2026-05-26 | ¥1,498.00 | -0.79% | ¥1,512.00 | ¥1,512.00 | ¥1,496.00 | 4.70K |
| 2026-05-25 | ¥1,510.00 | -0.26% | ¥1,528.00 | ¥1,528.00 | ¥1,500.00 | 1.60K |
| 2026-05-22 | ¥1,514.00 | +0.87% | ¥1,514.00 | ¥1,514.00 | ¥1,495.00 | 3.50K |