Okamoto Machine Tool Works,Ltd. 6125
TSE · Japan · Producer Manufacturing
¥5,020.00-20.00 (-0.40%)
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 | ¥5,020.00 | -0.40% | ¥5,010.00 | ¥5,110.00 | ¥5,000.00 | 17.90K |
| 2026-10-01 | ¥5,040.00 | +3.38% | ¥4,840.00 | ¥5,040.00 | ¥4,840.00 | 36.90K |
| 2026-09-30 | ¥4,875.00 | +0.10% | ¥4,900.00 | ¥4,970.00 | ¥4,820.00 | 22.20K |
| 2026-09-29 | ¥4,870.00 | -0.51% | ¥4,800.00 | ¥4,910.00 | ¥4,790.00 |
| 15.90K |
| 2026-09-28 | ¥4,895.00 | +1.87% | ¥4,765.00 | ¥4,925.00 | ¥4,765.00 | 29.10K |
| 2026-09-25 | ¥4,805.00 | 0.00% | ¥4,820.00 | ¥4,825.00 | ¥4,755.00 | 17.40K |
| 2026-09-24 | ¥4,805.00 | +3.44% | ¥4,670.00 | ¥4,815.00 | ¥4,650.00 | 41.80K |
| 2026-09-18 | ¥4,645.00 | +1.42% | ¥4,650.00 | ¥4,670.00 | ¥4,565.00 | 32.70K |
| 2026-09-17 | ¥4,580.00 | 0.00% | ¥4,560.00 | ¥4,620.00 | ¥4,525.00 | 21.90K |
| 2026-09-16 | ¥4,580.00 | +0.66% | ¥4,580.00 | ¥4,590.00 | ¥4,525.00 | 16.80K |
| 2026-09-15 | ¥4,550.00 | +2.02% | ¥4,490.00 | ¥4,565.00 | ¥4,415.00 | 26.90K |
| 2026-09-14 | ¥4,460.00 | -1.87% | ¥4,510.00 | ¥4,510.00 | ¥4,390.00 | 21.10K |
| 2026-09-11 | ¥4,545.00 | -3.19% | ¥4,580.00 | ¥4,580.00 | ¥4,480.00 | 44.30K |
| 2026-09-10 | ¥4,695.00 | -1.88% | ¥4,780.00 | ¥4,810.00 | ¥4,680.00 | 15.10K |
| 2026-09-09 | ¥4,785.00 | +1.81% | ¥4,660.00 | ¥4,800.00 | ¥4,660.00 | 21.40K |
| 2026-09-08 | ¥4,700.00 | -4.37% | ¥4,860.00 | ¥4,895.00 | ¥4,700.00 | 36.90K |
| 2026-09-07 | ¥4,915.00 | +5.70% | ¥4,690.00 | ¥4,950.00 | ¥4,690.00 | 54.90K |
| 2026-09-04 | ¥4,650.00 | +1.09% | ¥4,600.00 | ¥4,690.00 | ¥4,580.00 | 30.50K |
| 2026-09-03 | ¥4,600.00 | +0.22% | ¥4,610.00 | ¥4,660.00 | ¥4,570.00 | 31.80K |
| 2026-09-02 | ¥4,590.00 | -1.08% | ¥4,605.00 | ¥4,690.00 | ¥4,560.00 | 51.60K |
| 2026-09-01 | ¥4,640.00 | -2.62% | ¥4,705.00 | ¥4,720.00 | ¥4,625.00 | 69.10K |
| 2026-08-31 | ¥4,765.00 | -0.10% | ¥4,650.00 | ¥4,780.00 | ¥4,555.00 | 45.80K |
| 2026-08-28 | ¥4,770.00 | -1.34% | ¥4,820.00 | ¥4,860.00 | ¥4,765.00 | 32.00K |
| 2026-08-27 | ¥4,835.00 | -1.23% | ¥4,940.00 | ¥5,010.00 | ¥4,805.00 | 52.10K |
| 2026-08-26 | ¥4,895.00 | +2.51% | ¥4,775.00 | ¥4,900.00 | ¥4,680.00 | 48.90K |
| 2026-08-25 | ¥4,775.00 | +1.06% | ¥4,745.00 | ¥4,775.00 | ¥4,635.00 | 39.00K |
| 2026-08-24 | ¥4,725.00 | -1.46% | ¥4,795.00 | ¥4,815.00 | ¥4,685.00 | 36.50K |
| 2026-08-21 | ¥4,795.00 | -1.74% | ¥4,810.00 | ¥4,815.00 | ¥4,675.00 | 57.40K |
| 2026-08-20 | ¥4,880.00 | +2.31% | ¥4,840.00 | ¥4,900.00 | ¥4,765.00 | 34.70K |
| 2026-08-19 | ¥4,770.00 | -4.02% | ¥4,860.00 | ¥4,920.00 | ¥4,715.00 | 87.20K |
| 2026-08-18 | ¥4,970.00 | -2.93% | ¥5,040.00 | ¥5,180.00 | ¥4,950.00 | 36.10K |
| 2026-08-17 | ¥5,120.00 | +2.71% | ¥4,985.00 | ¥5,130.00 | ¥4,930.00 | 37.00K |
| 2026-08-14 | ¥4,985.00 | +0.20% | ¥5,010.00 | ¥5,030.00 | ¥4,930.00 | 34.10K |
| 2026-08-13 | ¥4,975.00 | -0.70% | ¥5,050.00 | ¥5,090.00 | ¥4,915.00 | 54.20K |
| 2026-08-12 | ¥5,010.00 | +1.62% | ¥4,880.00 | ¥5,020.00 | ¥4,800.00 | 61.50K |
| 2026-08-10 | ¥4,930.00 | -4.46% | ¥5,130.00 | ¥5,130.00 | ¥4,890.00 | 68.40K |
| 2026-08-07 | ¥5,160.00 | -8.19% | ¥5,560.00 | ¥5,770.00 | ¥4,985.00 | 147.80K |
| 2026-08-06 | ¥5,620.00 | -4.10% | ¥5,810.00 | ¥5,960.00 | ¥5,610.00 | 78.10K |
| 2026-08-05 | ¥5,860.00 | +7.13% | ¥5,500.00 | ¥5,950.00 | ¥5,340.00 | 169.00K |
| 2026-08-04 | ¥5,470.00 | +6.63% | ¥5,090.00 | ¥5,510.00 | ¥5,090.00 | 111.80K |
| 2026-08-03 | ¥5,130.00 | +2.40% | ¥4,870.00 | ¥5,210.00 | ¥4,825.00 | 64.90K |
| 2026-07-31 | ¥5,010.00 | +10.11% | ¥4,850.00 | ¥5,080.00 | ¥4,770.00 | 70.60K |
| 2026-07-30 | ¥4,550.00 | +1.22% | ¥4,505.00 | ¥4,675.00 | ¥4,435.00 | 64.20K |
| 2026-07-29 | ¥4,495.00 | -6.74% | ¥4,870.00 | ¥4,870.00 | ¥4,400.00 | 88.10K |
| 2026-07-28 | ¥4,820.00 | -5.86% | ¥5,110.00 | ¥5,110.00 | ¥4,775.00 | 65.90K |
| 2026-07-27 | ¥5,120.00 | +1.19% | ¥5,160.00 | ¥5,210.00 | ¥5,080.00 | 41.70K |
| 2026-07-24 | ¥5,060.00 | -3.07% | ¥5,160.00 | ¥5,200.00 | ¥5,010.00 | 24.40K |
| 2026-07-23 | ¥5,220.00 | +1.56% | ¥5,190.00 | ¥5,270.00 | ¥5,130.00 | 30.00K |
| 2026-07-22 | ¥5,140.00 | -1.53% | ¥5,310.00 | ¥5,330.00 | ¥5,140.00 | 57.00K |
| 2026-07-21 | ¥5,220.00 | +1.16% | ¥5,250.00 | ¥5,270.00 | ¥5,010.00 | 47.40K |
| 2026-07-17 | ¥5,160.00 | -6.18% | ¥5,400.00 | ¥5,400.00 | ¥4,945.00 | 101.20K |
| 2026-07-16 | ¥5,500.00 | -6.14% | ¥5,760.00 | ¥5,760.00 | ¥5,490.00 | 46.40K |
| 2026-07-15 | ¥5,860.00 | +6.35% | ¥5,580.00 | ¥5,920.00 | ¥5,520.00 | 114.00K |
| 2026-07-14 | ¥5,510.00 | -0.18% | ¥5,590.00 | ¥5,590.00 | ¥5,340.00 | 45.90K |
| 2026-07-13 | ¥5,520.00 | +1.28% | ¥5,450.00 | ¥5,650.00 | ¥5,420.00 | 45.30K |
| 2026-07-10 | ¥5,450.00 | +6.24% | ¥5,310.00 | ¥5,550.00 | ¥5,210.00 | 117.90K |
| 2026-07-09 | ¥5,130.00 | +1.58% | ¥5,050.00 | ¥5,140.00 | ¥5,040.00 | 82.30K |
| 2026-07-08 | ¥5,050.00 | -5.96% | ¥5,210.00 | ¥5,250.00 | ¥5,020.00 | 79.80K |
| 2026-07-07 | ¥5,370.00 | -5.79% | ¥5,700.00 | ¥5,700.00 | ¥5,330.00 | 66.70K |
| 2026-07-06 | ¥5,700.00 | +0.53% | ¥5,770.00 | ¥5,910.00 | ¥5,610.00 | 47.60K |
| 2026-07-03 | ¥5,670.00 | +3.66% | ¥5,370.00 | ¥5,670.00 | ¥5,280.00 | 84.70K |
| 2026-07-02 | ¥5,470.00 | -5.20% | ¥5,600.00 | ¥5,660.00 | ¥5,440.00 | 53.80K |
| 2026-07-01 | ¥5,770.00 | +3.22% | ¥5,660.00 | ¥5,830.00 | ¥5,600.00 | 41.60K |
| 2026-06-30 | ¥5,590.00 | -4.28% | ¥5,850.00 | ¥5,930.00 | ¥5,580.00 | 46.00K |
| 2026-06-29 | ¥5,840.00 | +3.73% | ¥5,700.00 | ¥5,890.00 | ¥5,580.00 | 63.40K |
| 2026-06-26 | ¥5,630.00 | -1.75% | ¥5,680.00 | ¥5,740.00 | ¥5,480.00 | 51.50K |
| 2026-06-25 | ¥5,730.00 | +3.43% | ¥5,740.00 | ¥5,860.00 | ¥5,680.00 | 58.80K |
| 2026-06-24 | ¥5,540.00 | -2.46% | ¥5,580.00 | ¥5,680.00 | ¥5,430.00 | 44.40K |
| 2026-06-23 | ¥5,680.00 | -2.74% | ¥5,840.00 | ¥5,920.00 | ¥5,630.00 | 61.20K |
| 2026-06-22 | ¥5,840.00 | +8.96% | ¥5,450.00 | ¥5,840.00 | ¥5,440.00 | 73.20K |
| 2026-06-19 | ¥5,360.00 | +1.90% | ¥5,360.00 | ¥5,450.00 | ¥5,290.00 | 23.40K |
| 2026-06-18 | ¥5,260.00 | +1.35% | ¥5,270.00 | ¥5,300.00 | ¥5,200.00 | 21.60K |
| 2026-06-17 | ¥5,190.00 | +0.19% | ¥5,130.00 | ¥5,290.00 | ¥5,120.00 | 19.20K |
| 2026-06-16 | ¥5,180.00 | -1.89% | ¥5,280.00 | ¥5,280.00 | ¥5,150.00 | 26.00K |
| 2026-06-15 | ¥5,280.00 | +8.31% | ¥5,020.00 | ¥5,280.00 | ¥5,010.00 | 47.30K |
| 2026-06-12 | ¥4,875.00 | +2.85% | ¥4,930.00 | ¥4,995.00 | ¥4,820.00 | 37.80K |
| 2026-06-11 | ¥4,740.00 | -1.56% | ¥4,745.00 | ¥4,780.00 | ¥4,545.00 | 46.00K |
| 2026-06-10 | ¥4,815.00 | -3.12% | ¥4,900.00 | ¥4,945.00 | ¥4,775.00 | 54.60K |
| 2026-06-09 | ¥4,970.00 | +1.12% | ¥4,975.00 | ¥5,030.00 | ¥4,890.00 | 45.20K |
| 2026-06-08 | ¥4,915.00 | -6.91% | ¥4,980.00 | ¥5,010.00 | ¥4,835.00 | 59.80K |
| 2026-06-05 | ¥5,280.00 | +1.93% | ¥5,180.00 | ¥5,280.00 | ¥5,060.00 | 34.70K |
| 2026-06-04 | ¥5,180.00 | -2.26% | ¥5,200.00 | ¥5,200.00 | ¥5,000.00 | 54.60K |
| 2026-06-03 | ¥5,300.00 | -1.30% | ¥5,400.00 | ¥5,480.00 | ¥5,270.00 | 41.60K |
| 2026-06-02 | ¥5,370.00 | +0.56% | ¥5,440.00 | ¥5,480.00 | ¥5,060.00 | 74.90K |
| 2026-06-01 | ¥5,340.00 | -2.02% | ¥5,500.00 | ¥5,600.00 | ¥5,290.00 | 63.80K |
| 2026-05-29 | ¥5,450.00 | +3.42% | ¥5,320.00 | ¥5,500.00 | ¥5,260.00 | 72.20K |
| 2026-05-28 | ¥5,270.00 | +0.19% | ¥5,160.00 | ¥5,310.00 | ¥5,060.00 | 43.80K |
| 2026-05-27 | ¥5,260.00 | 0.00% | ¥5,350.00 | ¥5,460.00 | ¥5,230.00 | 82.10K |
| 2026-05-26 | ¥5,260.00 | +1.74% | ¥5,250.00 | ¥5,320.00 | ¥5,110.00 | 54.30K |
| 2026-05-25 | ¥5,170.00 | +2.78% | ¥5,180.00 | ¥5,240.00 | ¥5,100.00 | 49.80K |