Odawara Engineering Co., Ltd. 6149
TSE · Japan · Producer Manufacturing
¥2,180.00-3.00 (-0.14%)
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 | ¥2,180.00 | -0.14% | ¥2,180.00 | ¥2,190.00 | ¥2,161.00 | 5.90K |
| 2026-09-30 | ¥2,183.00 | -1.27% | ¥2,212.00 | ¥2,217.00 | ¥2,183.00 | 7.80K |
| 2026-09-29 | ¥2,211.00 | -0.67% | ¥2,222.00 | ¥2,237.00 | ¥2,205.00 | 3.80K |
| 2026-09-28 | ¥2,226.00 | -1.50% | ¥2,260.00 | ¥2,260.00 | ¥2,207.00 | 11.60K |
| 2026-09-25 | ¥2,260.00 | +2.40% | ¥2,221.00 | ¥2,260.00 | ¥2,221.00 | 13.00K |
| 2026-09-24 | ¥2,207.00 | +1.01% | ¥2,185.00 | ¥2,213.00 | ¥2,185.00 | 8.20K |
| 2026-09-18 | ¥2,185.00 | -0.27% | ¥2,200.00 | ¥2,200.00 | ¥2,171.00 | 4.00K |
| 2026-09-17 | ¥2,191.00 | -0.41% | ¥2,200.00 | ¥2,211.00 | ¥2,190.00 | 3.70K |
| 2026-09-16 | ¥2,200.00 | +0.46% | ¥2,200.00 | ¥2,211.00 | ¥2,196.00 | 2.80K |
| 2026-09-15 | ¥2,190.00 | +1.62% | ¥2,160.00 | ¥2,190.00 | ¥2,155.00 | 2.30K |
| 2026-09-14 | ¥2,155.00 | -0.51% | ¥2,155.00 | ¥2,170.00 | ¥2,140.00 | 6.70K |
| 2026-09-11 | ¥2,166.00 | -2.74% | ¥2,200.00 | ¥2,200.00 | ¥2,139.00 | 14.10K |
| 2026-09-10 | ¥2,227.00 | +0.54% | ¥2,212.00 | ¥2,233.00 | ¥2,202.00 | 5.80K |
| 2026-09-09 | ¥2,215.00 | -0.09% | ¥2,205.00 | ¥2,225.00 | ¥2,205.00 | 4.10K |
| 2026-09-08 | ¥2,217.00 | -1.73% | ¥2,244.00 | ¥2,244.00 | ¥2,206.00 | 7.20K |
| 2026-09-07 | ¥2,256.00 | +1.71% | ¥2,240.00 | ¥2,267.00 | ¥2,223.00 | 11.40K |
| 2026-09-04 | ¥2,218.00 | -0.40% | ¥2,227.00 | ¥2,265.00 | ¥2,216.00 | 9.80K |
| 2026-09-03 | ¥2,227.00 | -0.80% | ¥2,246.00 | ¥2,274.00 | ¥2,226.00 | 5.20K |
| 2026-09-02 | ¥2,245.00 | -3.48% | ¥2,325.00 | ¥2,325.00 | ¥2,245.00 | 9.50K |
| 2026-09-01 | ¥2,326.00 | -0.89% | ¥2,308.00 | ¥2,342.00 | ¥2,308.00 | 16.30K |
| 2026-08-31 | ¥2,347.00 | +1.47% | ¥2,310.00 | ¥2,370.00 | ¥2,294.00 | 22.40K |
| 2026-08-28 | ¥2,313.00 | +0.78% | ¥2,300.00 | ¥2,322.00 | ¥2,298.00 | 12.10K |
| 2026-08-27 | ¥2,295.00 | -0.82% | ¥2,313.00 | ¥2,320.00 | ¥2,295.00 | 9.20K |
| 2026-08-26 | ¥2,314.00 | -0.22% | ¥2,310.00 | ¥2,319.00 | ¥2,288.00 | 10.70K |
| 2026-08-25 | ¥2,319.00 | +1.76% | ¥2,279.00 | ¥2,319.00 | ¥2,248.00 | 21.00K |
| 2026-08-24 | ¥2,279.00 | +1.29% | ¥2,250.00 | ¥2,279.00 | ¥2,242.00 | 14.90K |
| 2026-08-21 | ¥2,250.00 | +0.63% | ¥2,230.00 | ¥2,250.00 | ¥2,192.00 | 16.30K |
| 2026-08-20 | ¥2,236.00 | -0.49% | ¥2,247.00 | ¥2,249.00 | ¥2,200.00 | 13.20K |
| 2026-08-19 | ¥2,247.00 | -0.49% | ¥2,249.00 | ¥2,254.00 | ¥2,211.00 | 13.60K |
| 2026-08-18 | ¥2,258.00 | -0.22% | ¥2,263.00 | ¥2,264.00 | ¥2,231.00 | 17.10K |
| 2026-08-17 | ¥2,263.00 | +1.94% | ¥2,233.00 | ¥2,279.00 | ¥2,220.00 | 20.20K |
| 2026-08-14 | ¥2,220.00 | +1.56% | ¥2,191.00 | ¥2,228.00 | ¥2,184.00 | 16.50K |
| 2026-08-13 | ¥2,186.00 | -1.35% | ¥2,200.00 | ¥2,216.00 | ¥2,186.00 | 16.30K |
| 2026-08-12 | ¥2,216.00 | +0.05% | ¥2,165.00 | ¥2,216.00 | ¥2,120.00 | 53.40K |
| 2026-08-10 | ¥2,215.00 | +1.28% | ¥2,171.00 | ¥2,215.00 | ¥2,171.00 | 28.70K |
| 2026-08-07 | ¥2,187.00 | -0.14% | ¥2,189.00 | ¥2,189.00 | ¥2,160.00 | 9.80K |
| 2026-08-06 | ¥2,190.00 | 0.00% | ¥2,161.00 | ¥2,190.00 | ¥2,161.00 | 1.90K |
| 2026-08-05 | ¥2,190.00 | +1.44% | ¥2,159.00 | ¥2,190.00 | ¥2,157.00 | 5.10K |
| 2026-08-04 | ¥2,159.00 | +0.33% | ¥2,152.00 | ¥2,177.00 | ¥2,152.00 | 4.80K |
| 2026-08-03 | ¥2,152.00 | -2.98% | ¥2,195.00 | ¥2,200.00 | ¥2,144.00 | 5.80K |
| 2026-07-31 | ¥2,218.00 | +2.64% | ¥2,165.00 | ¥2,220.00 | ¥2,157.00 | 20.80K |
| 2026-07-30 | ¥2,161.00 | +1.46% | ¥2,106.00 | ¥2,161.00 | ¥2,106.00 | 3.70K |
| 2026-07-29 | ¥2,130.00 | -1.62% | ¥2,150.00 | ¥2,150.00 | ¥2,107.00 | 15.70K |
| 2026-07-28 | ¥2,165.00 | -1.01% | ¥2,187.00 | ¥2,187.00 | ¥2,128.00 | 12.80K |
| 2026-07-27 | ¥2,187.00 | +2.20% | ¥2,154.00 | ¥2,187.00 | ¥2,124.00 | 12.40K |
| 2026-07-24 | ¥2,140.00 | -1.52% | ¥2,170.00 | ¥2,170.00 | ¥2,123.00 | 13.00K |
| 2026-07-23 | ¥2,173.00 | +0.65% | ¥2,144.00 | ¥2,173.00 | ¥2,144.00 | 6.90K |
| 2026-07-22 | ¥2,159.00 | +1.17% | ¥2,137.00 | ¥2,169.00 | ¥2,137.00 | 13.20K |
| 2026-07-21 | ¥2,134.00 | +1.72% | ¥2,098.00 | ¥2,141.00 | ¥2,098.00 | 21.00K |
| 2026-07-17 | ¥2,098.00 | +0.19% | ¥2,093.00 | ¥2,114.00 | ¥2,085.00 | 39.00K |
| 2026-07-16 | ¥2,094.00 | -0.57% | ¥2,106.00 | ¥2,115.00 | ¥2,087.00 | 8.30K |
| 2026-07-15 | ¥2,106.00 | +0.19% | ¥2,108.00 | ¥2,124.00 | ¥2,101.00 | 6.50K |
| 2026-07-14 | ¥2,102.00 | +0.05% | ¥2,101.00 | ¥2,119.00 | ¥2,101.00 | 1.80K |
| 2026-07-13 | ¥2,101.00 | -0.24% | ¥2,110.00 | ¥2,133.00 | ¥2,099.00 | 4.80K |
| 2026-07-10 | ¥2,106.00 | -0.19% | ¥2,110.00 | ¥2,125.00 | ¥2,100.00 | 4.30K |
| 2026-07-09 | ¥2,110.00 | +0.91% | ¥2,080.00 | ¥2,115.00 | ¥2,080.00 | 3.00K |
| 2026-07-08 | ¥2,091.00 | -0.29% | ¥2,089.00 | ¥2,106.00 | ¥2,039.00 | 32.30K |
| 2026-07-07 | ¥2,097.00 | -1.78% | ¥2,135.00 | ¥2,145.00 | ¥2,095.00 | 8.70K |
| 2026-07-06 | ¥2,135.00 | -0.93% | ¥2,160.00 | ¥2,179.00 | ¥2,135.00 | 10.40K |
| 2026-07-03 | ¥2,155.00 | +0.51% | ¥2,144.00 | ¥2,160.00 | ¥2,136.00 | 6.10K |
| 2026-07-02 | ¥2,144.00 | +1.04% | ¥2,126.00 | ¥2,156.00 | ¥2,117.00 | 7.90K |
| 2026-07-01 | ¥2,122.00 | +0.24% | ¥2,106.00 | ¥2,134.00 | ¥2,106.00 | 3.80K |
| 2026-06-30 | ¥2,117.00 | +0.81% | ¥2,103.00 | ¥2,117.00 | ¥2,095.00 | 3.50K |
| 2026-06-29 | ¥2,100.00 | -0.05% | ¥2,100.00 | ¥2,132.00 | ¥2,092.00 | 14.50K |
| 2026-06-26 | ¥2,101.00 | +0.43% | ¥2,088.00 | ¥2,117.00 | ¥2,081.00 | 11.50K |
| 2026-06-25 | ¥2,092.00 | -0.81% | ¥2,109.00 | ¥2,118.00 | ¥2,092.00 | 3.50K |
| 2026-06-24 | ¥2,109.00 | +0.81% | ¥2,100.00 | ¥2,118.00 | ¥2,090.00 | 16.40K |
| 2026-06-23 | ¥2,092.00 | -2.11% | ¥2,145.00 | ¥2,145.00 | ¥2,088.00 | 19.30K |
| 2026-06-22 | ¥2,137.00 | +1.33% | ¥2,109.00 | ¥2,137.00 | ¥2,100.00 | 26.10K |
| 2026-06-19 | ¥2,109.00 | +0.43% | ¥2,100.00 | ¥2,120.00 | ¥2,090.00 | 11.30K |
| 2026-06-18 | ¥2,100.00 | +2.94% | ¥2,040.00 | ¥2,110.00 | ¥2,038.00 | 42.50K |
| 2026-06-17 | ¥2,040.00 | -0.73% | ¥2,055.00 | ¥2,062.00 | ¥2,038.00 | 21.10K |
| 2026-06-16 | ¥2,055.00 | +0.54% | ¥2,044.00 | ¥2,062.00 | ¥2,040.00 | 13.40K |
| 2026-06-15 | ¥2,044.00 | -0.39% | ¥2,050.00 | ¥2,072.00 | ¥2,044.00 | 9.20K |
| 2026-06-12 | ¥2,052.00 | -0.24% | ¥2,058.00 | ¥2,085.00 | ¥2,030.00 | 13.40K |
| 2026-06-11 | ¥2,057.00 | -0.53% | ¥2,039.00 | ¥2,058.00 | ¥2,022.00 | 57.10K |
| 2026-06-10 | ¥2,068.00 | +0.93% | ¥2,044.00 | ¥2,110.00 | ¥2,036.00 | 57.20K |
| 2026-06-09 | ¥2,049.00 | -0.05% | ¥2,043.00 | ¥2,095.00 | ¥2,041.00 | 8.10K |
| 2026-06-08 | ¥2,050.00 | -1.25% | ¥2,066.00 | ¥2,080.00 | ¥2,036.00 | 48.00K |
| 2026-06-05 | ¥2,076.00 | -1.10% | ¥2,098.00 | ¥2,108.00 | ¥2,051.00 | 11.20K |
| 2026-06-04 | ¥2,099.00 | +0.57% | ¥2,068.00 | ¥2,103.00 | ¥2,015.00 | 27.40K |
| 2026-06-03 | ¥2,087.00 | +2.15% | ¥2,042.00 | ¥2,138.00 | ¥2,042.00 | 30.60K |
| 2026-06-02 | ¥2,043.00 | -0.54% | ¥2,041.00 | ¥2,053.00 | ¥2,000.00 | 16.30K |
| 2026-06-01 | ¥2,054.00 | -1.25% | ¥2,062.00 | ¥2,085.00 | ¥2,031.00 | 12.30K |
| 2026-05-29 | ¥2,080.00 | -0.95% | ¥2,120.00 | ¥2,135.00 | ¥2,080.00 | 10.70K |
| 2026-05-28 | ¥2,100.00 | -1.22% | ¥2,135.00 | ¥2,138.00 | ¥2,073.00 | 15.60K |
| 2026-05-27 | ¥2,126.00 | +3.20% | ¥2,070.00 | ¥2,126.00 | ¥2,040.00 | 26.90K |
| 2026-05-26 | ¥2,060.00 | +4.41% | ¥1,980.00 | ¥2,060.00 | ¥1,959.00 | 48.60K |
| 2026-05-25 | ¥1,973.00 | -0.85% | ¥1,990.00 | ¥2,000.00 | ¥1,962.00 | 13.00K |
| 2026-05-22 | ¥1,990.00 | +3.00% | ¥1,950.00 | ¥2,000.00 | ¥1,950.00 | 13.90K |