Okuma Corporation 6103
TSE · Japan · Producer Manufacturing
¥4,820.00-15.00 (-0.31%)
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 | ¥4,820.00 | -0.31% | ¥4,845.00 | ¥4,905.00 | ¥4,790.00 | 380.30K |
| 2026-10-01 | ¥4,835.00 | +1.15% | ¥4,825.00 | ¥4,845.00 | ¥4,725.00 | 480.40K |
| 2026-09-30 | ¥4,780.00 | +1.16% | ¥4,770.00 | ¥4,830.00 | ¥4,740.00 | 355.60K |
| 2026-09-29 | ¥4,725.00 | -0.32% | ¥4,650.00 | ¥4,735.00 | ¥4,615.00 | 375.00K |
| 2026-09-28 | ¥4,740.00 | +1.61% | ¥4,665.00 | ¥4,810.00 | ¥4,650.00 | 592.60K |
| 2026-09-25 | ¥4,665.00 | +2.30% | ¥4,565.00 | ¥4,695.00 | ¥4,525.00 | 339.00K |
| 2026-09-24 | ¥4,560.00 | +1.90% | ¥4,570.00 | ¥4,600.00 | ¥4,535.00 | 321.90K |
| 2026-09-18 | ¥4,475.00 | -0.11% | ¥4,505.00 | ¥4,550.00 | ¥4,405.00 | 441.40K |
| 2026-09-17 | ¥4,480.00 | +0.79% | ¥4,495.00 | ¥4,550.00 | ¥4,445.00 | 330.50K |
| 2026-09-16 | ¥4,445.00 | +2.89% | ¥4,355.00 | ¥4,450.00 | ¥4,355.00 | 282.00K |
| 2026-09-15 | ¥4,320.00 | -0.92% | ¥4,315.00 | ¥4,400.00 | ¥4,285.00 | 262.90K |
| 2026-09-14 | ¥4,360.00 | +0.69% | ¥4,330.00 | ¥4,415.00 | ¥4,300.00 | 373.90K |
| 2026-09-11 | ¥4,330.00 | +0.58% | ¥4,190.00 | ¥4,350.00 | ¥4,155.00 | 510.60K |
| 2026-09-10 | ¥4,305.00 | -0.58% | ¥4,325.00 | ¥4,340.00 | ¥4,265.00 | 473.90K |
| 2026-09-09 | ¥4,330.00 | +0.23% | ¥4,360.00 | ¥4,405.00 | ¥4,305.00 | 403.10K |
| 2026-09-08 | ¥4,320.00 | -7.99% | ¥4,650.00 | ¥4,690.00 | ¥4,320.00 | 457.00K |
| 2026-09-07 | ¥4,695.00 | +1.40% | ¥4,700.00 | ¥4,745.00 | ¥4,675.00 | 480.90K |
| 2026-09-04 | ¥4,630.00 | +0.98% | ¥4,555.00 | ¥4,640.00 | ¥4,485.00 | 342.80K |
| 2026-09-03 | ¥4,585.00 | +0.99% | ¥4,585.00 | ¥4,625.00 | ¥4,535.00 | 388.10K |
| 2026-09-02 | ¥4,540.00 | -4.82% | ¥4,700.00 | ¥4,705.00 | ¥4,530.00 | 619.20K |
| 2026-09-01 | ¥4,770.00 | -0.63% | ¥4,760.00 | ¥4,805.00 | ¥4,725.00 | 418.10K |
| 2026-08-31 | ¥4,800.00 | -0.10% | ¥4,745.00 | ¥4,820.00 | ¥4,645.00 | 589.10K |
| 2026-08-28 | ¥4,805.00 | -1.23% | ¥4,865.00 | ¥4,930.00 | ¥4,780.00 | 290.10K |
| 2026-08-27 | ¥4,865.00 | -0.82% | ¥5,000.00 | ¥5,010.00 | ¥4,835.00 | 308.70K |
| 2026-08-26 | ¥4,905.00 | 0.00% | ¥4,900.00 | ¥4,940.00 | ¥4,840.00 | 367.90K |
| 2026-08-25 | ¥4,905.00 | +0.10% | ¥4,890.00 | ¥4,940.00 | ¥4,845.00 | 247.90K |
| 2026-08-24 | ¥4,900.00 | -0.71% | ¥4,960.00 | ¥4,980.00 | ¥4,870.00 | 340.80K |
| 2026-08-21 | ¥4,935.00 | -0.90% | ¥4,910.00 | ¥4,990.00 | ¥4,860.00 | 432.00K |
| 2026-08-20 | ¥4,980.00 | +0.61% | ¥5,080.00 | ¥5,080.00 | ¥4,930.00 | 518.40K |
| 2026-08-19 | ¥4,950.00 | -7.13% | ¥5,130.00 | ¥5,170.00 | ¥4,925.00 | 522.80K |
| 2026-08-18 | ¥5,330.00 | -2.56% | ¥5,470.00 | ¥5,500.00 | ¥5,290.00 | 237.50K |
| 2026-08-17 | ¥5,470.00 | -0.55% | ¥5,500.00 | ¥5,550.00 | ¥5,450.00 | 244.50K |
| 2026-08-14 | ¥5,500.00 | +1.48% | ¥5,500.00 | ¥5,560.00 | ¥5,430.00 | 366.70K |
| 2026-08-13 | ¥5,420.00 | +0.18% | ¥5,450.00 | ¥5,490.00 | ¥5,350.00 | 505.00K |
| 2026-08-12 | ¥5,410.00 | -1.99% | ¥5,530.00 | ¥5,570.00 | ¥5,350.00 | 415.90K |
| 2026-08-10 | ¥5,520.00 | -1.08% | ¥5,660.00 | ¥5,710.00 | ¥5,460.00 | 439.80K |
| 2026-08-07 | ¥5,580.00 | +1.09% | ¥5,500.00 | ¥5,630.00 | ¥5,420.00 | 633.40K |
| 2026-08-06 | ¥5,520.00 | +4.55% | ¥5,570.00 | ¥5,590.00 | ¥5,300.00 | 1.39M |
| 2026-08-05 | ¥5,280.00 | +2.72% | ¥5,200.00 | ¥5,310.00 | ¥5,140.00 | 654.70K |
| 2026-08-04 | ¥5,140.00 | +5.11% | ¥4,880.00 | ¥5,170.00 | ¥4,865.00 | 724.80K |
| 2026-08-03 | ¥4,890.00 | -1.11% | ¥4,875.00 | ¥4,935.00 | ¥4,715.00 | 629.10K |
| 2026-07-31 | ¥4,945.00 | +2.59% | ¥4,985.00 | ¥5,070.00 | ¥4,850.00 | 439.70K |
| 2026-07-30 | ¥4,820.00 | +1.15% | ¥4,695.00 | ¥4,930.00 | ¥4,695.00 | 566.60K |
| 2026-07-29 | ¥4,765.00 | -1.14% | ¥4,950.00 | ¥4,950.00 | ¥4,645.00 | 589.00K |
| 2026-07-28 | ¥4,820.00 | -3.98% | ¥4,960.00 | ¥5,020.00 | ¥4,795.00 | 474.20K |
| 2026-07-27 | ¥5,020.00 | +3.08% | ¥4,930.00 | ¥5,040.00 | ¥4,905.00 | 357.70K |
| 2026-07-24 | ¥4,870.00 | -1.42% | ¥4,975.00 | ¥4,980.00 | ¥4,830.00 | 328.50K |
| 2026-07-23 | ¥4,940.00 | +1.02% | ¥4,915.00 | ¥4,980.00 | ¥4,900.00 | 227.30K |
| 2026-07-22 | ¥4,890.00 | +0.31% | ¥4,900.00 | ¥5,030.00 | ¥4,860.00 | 377.40K |
| 2026-07-21 | ¥4,875.00 | +1.77% | ¥4,860.00 | ¥4,935.00 | ¥4,810.00 | 553.30K |
| 2026-07-17 | ¥4,790.00 | -3.23% | ¥4,880.00 | ¥4,880.00 | ¥4,650.00 | 699.50K |
| 2026-07-16 | ¥4,950.00 | -1.59% | ¥4,950.00 | ¥5,010.00 | ¥4,935.00 | 325.60K |
| 2026-07-15 | ¥5,030.00 | +1.41% | ¥5,010.00 | ¥5,050.00 | ¥4,935.00 | 312.50K |
| 2026-07-14 | ¥4,960.00 | -1.39% | ¥4,940.00 | ¥4,985.00 | ¥4,865.00 | 479.70K |
| 2026-07-13 | ¥5,030.00 | -0.98% | ¥5,100.00 | ¥5,150.00 | ¥5,000.00 | 521.30K |
| 2026-07-10 | ¥5,080.00 | +5.50% | ¥4,885.00 | ¥5,140.00 | ¥4,865.00 | 864.80K |
| 2026-07-09 | ¥4,815.00 | +3.10% | ¥4,715.00 | ¥4,855.00 | ¥4,685.00 | 629.90K |
| 2026-07-08 | ¥4,670.00 | -3.61% | ¥4,730.00 | ¥4,810.00 | ¥4,640.00 | 509.10K |
| 2026-07-07 | ¥4,845.00 | -3.29% | ¥5,070.00 | ¥5,080.00 | ¥4,775.00 | 543.50K |
| 2026-07-06 | ¥5,010.00 | +1.31% | ¥5,000.00 | ¥5,020.00 | ¥4,900.00 | 401.40K |
| 2026-07-03 | ¥4,945.00 | +3.24% | ¥4,750.00 | ¥4,945.00 | ¥4,730.00 | 500.20K |
| 2026-07-02 | ¥4,790.00 | +0.31% | ¥4,680.00 | ¥4,870.00 | ¥4,635.00 | 499.70K |
| 2026-07-01 | ¥4,775.00 | +3.24% | ¥4,675.00 | ¥4,795.00 | ¥4,675.00 | 510.70K |
| 2026-06-30 | ¥4,625.00 | +1.65% | ¥4,600.00 | ¥4,680.00 | ¥4,535.00 | 609.90K |
| 2026-06-29 | ¥4,550.00 | +1.90% | ¥4,465.00 | ¥4,550.00 | ¥4,365.00 | 586.50K |
| 2026-06-26 | ¥4,465.00 | -1.22% | ¥4,530.00 | ¥4,580.00 | ¥4,425.00 | 642.80K |
| 2026-06-25 | ¥4,520.00 | +1.01% | ¥4,600.00 | ¥4,605.00 | ¥4,515.00 | 460.30K |
| 2026-06-24 | ¥4,475.00 | +0.90% | ¥4,500.00 | ¥4,595.00 | ¥4,385.00 | 483.20K |
| 2026-06-23 | ¥4,435.00 | -3.17% | ¥4,650.00 | ¥4,650.00 | ¥4,410.00 | 603.80K |
| 2026-06-22 | ¥4,580.00 | +0.44% | ¥4,560.00 | ¥4,660.00 | ¥4,515.00 | 495.00K |
| 2026-06-19 | ¥4,560.00 | +2.24% | ¥4,575.00 | ¥4,620.00 | ¥4,490.00 | 600.50K |
| 2026-06-18 | ¥4,460.00 | -2.09% | ¥4,530.00 | ¥4,550.00 | ¥4,420.00 | 527.00K |
| 2026-06-17 | ¥4,555.00 | +2.24% | ¥4,445.00 | ¥4,585.00 | ¥4,370.00 | 675.50K |
| 2026-06-16 | ¥4,455.00 | +2.77% | ¥4,330.00 | ¥4,455.00 | ¥4,310.00 | 543.50K |
| 2026-06-15 | ¥4,335.00 | +4.08% | ¥4,235.00 | ¥4,340.00 | ¥4,235.00 | 519.30K |
| 2026-06-12 | ¥4,165.00 | +3.48% | ¥4,220.00 | ¥4,310.00 | ¥4,165.00 | 608.00K |
| 2026-06-11 | ¥4,025.00 | -0.62% | ¥3,885.00 | ¥4,060.00 | ¥3,810.00 | 742.70K |
| 2026-06-10 | ¥4,050.00 | +0.75% | ¥4,075.00 | ¥4,175.00 | ¥4,005.00 | 845.10K |
| 2026-06-09 | ¥4,020.00 | +2.29% | ¥3,985.00 | ¥4,085.00 | ¥3,905.00 | 820.90K |
| 2026-06-08 | ¥3,930.00 | -6.09% | ¥4,035.00 | ¥4,060.00 | ¥3,900.00 | 670.50K |
| 2026-06-05 | ¥4,185.00 | +2.70% | ¥4,100.00 | ¥4,220.00 | ¥3,970.00 | 965.60K |
| 2026-06-04 | ¥4,075.00 | +1.62% | ¥3,960.00 | ¥4,210.00 | ¥3,925.00 | 919.50K |
| 2026-06-03 | ¥4,010.00 | +2.30% | ¥3,955.00 | ¥4,090.00 | ¥3,925.00 | 505.40K |
| 2026-06-02 | ¥3,920.00 | -4.27% | ¥4,055.00 | ¥4,065.00 | ¥3,865.00 | 559.80K |
| 2026-06-01 | ¥4,095.00 | +0.37% | ¥4,000.00 | ¥4,145.00 | ¥3,960.00 | 660.50K |
| 2026-05-29 | ¥4,080.00 | +1.62% | ¥4,000.00 | ¥4,120.00 | ¥3,975.00 | 565.90K |
| 2026-05-28 | ¥4,015.00 | -0.25% | ¥4,010.00 | ¥4,045.00 | ¥3,935.00 | 457.10K |
| 2026-05-27 | ¥4,025.00 | -0.98% | ¥4,145.00 | ¥4,225.00 | ¥4,025.00 | 554.50K |
| 2026-05-26 | ¥4,065.00 | -1.57% | ¥4,160.00 | ¥4,185.00 | ¥4,065.00 | 422.80K |
| 2026-05-25 | ¥4,130.00 | +2.35% | ¥4,105.00 | ¥4,150.00 | ¥4,055.00 | 439.20K |