OKUMURA ENGINEERING Corp. 6229
TSE · Japan · Producer Manufacturing
¥1,464.00-21.00 (-1.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,465.00 | -1.35% | ¥1,485.00 | ¥1,494.00 | ¥1,465.00 | 12.80K |
| 2026-10-01 | ¥1,485.00 | +0.47% | ¥1,495.00 | ¥1,495.00 | ¥1,472.00 | 8.90K |
| 2026-09-30 | ¥1,478.00 | +1.16% | ¥1,463.00 | ¥1,478.00 | ¥1,463.00 | 4.50K |
| 2026-09-29 | ¥1,461.00 | -1.55% | ¥1,485.00 | ¥1,490.00 | ¥1,461.00 | 10.50K |
| 2026-09-28 | ¥1,484.00 | +0.34% | ¥1,482.00 | ¥1,497.00 | ¥1,475.00 | 10.80K |
| 2026-09-25 | ¥1,479.00 | -0.74% | ¥1,482.00 | ¥1,486.00 | ¥1,475.00 | 7.90K |
| 2026-09-24 | ¥1,490.00 | +1.64% | ¥1,492.00 | ¥1,497.00 | ¥1,471.00 | 12.30K |
| 2026-09-18 | ¥1,466.00 | -0.41% | ¥1,486.00 | ¥1,487.00 | ¥1,465.00 | 6.10K |
| 2026-09-17 | ¥1,472.00 | +0.68% | ¥1,479.00 | ¥1,488.00 | ¥1,472.00 | 4.50K |
| 2026-09-16 | ¥1,462.00 | +0.62% | ¥1,454.00 | ¥1,474.00 | ¥1,454.00 | 3.40K |
| 2026-09-15 | ¥1,453.00 | -0.89% | ¥1,451.00 | ¥1,470.00 | ¥1,441.00 | 11.80K |
| 2026-09-14 | ¥1,466.00 | +1.03% | ¥1,444.00 | ¥1,470.00 | ¥1,430.00 | 17.20K |
| 2026-09-11 | ¥1,451.00 | -0.21% | ¥1,459.00 | ¥1,459.00 | ¥1,433.00 | 20.10K |
| 2026-09-10 | ¥1,454.00 | -2.74% | ¥1,492.00 | ¥1,492.00 | ¥1,453.00 | 29.60K |
| 2026-09-09 | ¥1,495.00 | -0.33% | ¥1,502.00 | ¥1,502.00 | ¥1,490.00 | 5.50K |
| 2026-09-08 | ¥1,500.00 | -1.32% | ¥1,517.00 | ¥1,519.00 | ¥1,494.00 | 10.60K |
| 2026-09-07 | ¥1,520.00 | +1.27% | ¥1,506.00 | ¥1,526.00 | ¥1,506.00 | 6.30K |
| 2026-09-04 | ¥1,501.00 | -0.53% | ¥1,509.00 | ¥1,526.00 | ¥1,500.00 | 20.30K |
| 2026-09-03 | ¥1,509.00 | +0.73% | ¥1,500.00 | ¥1,513.00 | ¥1,493.00 | 11.50K |
| 2026-09-02 | ¥1,498.00 | -1.45% | ¥1,520.00 | ¥1,520.00 | ¥1,498.00 | 15.30K |
| 2026-09-01 | ¥1,520.00 | -0.33% | ¥1,530.00 | ¥1,544.00 | ¥1,510.00 | 6.90K |
| 2026-08-31 | ¥1,525.00 | +1.13% | ¥1,506.00 | ¥1,535.00 | ¥1,495.00 | 16.00K |
| 2026-08-28 | ¥1,508.00 | +0.47% | ¥1,508.00 | ¥1,523.00 | ¥1,503.00 | 5.60K |
| 2026-08-27 | ¥1,501.00 | -0.40% | ¥1,510.00 | ¥1,525.00 | ¥1,500.00 | 12.60K |
| 2026-08-26 | ¥1,507.00 | +0.33% | ¥1,512.00 | ¥1,520.00 | ¥1,502.00 | 6.20K |
| 2026-08-25 | ¥1,502.00 | -0.99% | ¥1,519.00 | ¥1,524.00 | ¥1,499.00 | 10.30K |
| 2026-08-24 | ¥1,517.00 | -0.13% | ¥1,530.00 | ¥1,547.00 | ¥1,515.00 | 19.80K |
| 2026-08-21 | ¥1,519.00 | +0.86% | ¥1,505.00 | ¥1,519.00 | ¥1,493.00 | 13.50K |
| 2026-08-20 | ¥1,506.00 | +0.67% | ¥1,510.00 | ¥1,519.00 | ¥1,494.00 | 11.30K |
| 2026-08-19 | ¥1,496.00 | -1.90% | ¥1,525.00 | ¥1,525.00 | ¥1,486.00 | 22.10K |
| 2026-08-18 | ¥1,525.00 | +0.66% | ¥1,511.00 | ¥1,539.00 | ¥1,506.00 | 20.00K |
| 2026-08-17 | ¥1,515.00 | -1.24% | ¥1,535.00 | ¥1,569.00 | ¥1,510.00 | 50.90K |
| 2026-08-14 | ¥1,534.00 | -4.36% | ¥1,609.00 | ¥1,696.00 | ¥1,515.00 | 141.20K |
| 2026-08-13 | ¥1,604.00 | -0.43% | ¥1,625.00 | ¥1,625.00 | ¥1,594.00 | 10.50K |
| 2026-08-12 | ¥1,611.00 | +2.48% | ¥1,601.00 | ¥1,615.00 | ¥1,585.00 | 9.10K |
| 2026-08-10 | ¥1,572.00 | -0.57% | ¥1,596.00 | ¥1,614.00 | ¥1,571.00 | 24.60K |
| 2026-08-07 | ¥1,581.00 | +0.13% | ¥1,587.00 | ¥1,587.00 | ¥1,560.00 | 8.90K |
| 2026-08-06 | ¥1,579.00 | +0.13% | ¥1,577.00 | ¥1,593.00 | ¥1,565.00 | 5.60K |
| 2026-08-05 | ¥1,577.00 | +1.94% | ¥1,562.00 | ¥1,581.00 | ¥1,544.00 | 12.50K |
| 2026-08-04 | ¥1,547.00 | +0.65% | ¥1,547.00 | ¥1,568.00 | ¥1,542.00 | 8.80K |
| 2026-08-03 | ¥1,537.00 | -0.39% | ¥1,549.00 | ¥1,549.00 | ¥1,491.00 | 14.30K |
| 2026-07-31 | ¥1,543.00 | +2.52% | ¥1,519.00 | ¥1,579.00 | ¥1,510.00 | 7.80K |
| 2026-07-30 | ¥1,505.00 | +0.13% | ¥1,500.00 | ¥1,516.00 | ¥1,480.00 | 11.60K |
| 2026-07-29 | ¥1,503.00 | -3.22% | ¥1,566.00 | ¥1,566.00 | ¥1,488.00 | 35.90K |
| 2026-07-28 | ¥1,553.00 | -3.12% | ¥1,606.00 | ¥1,606.00 | ¥1,550.00 | 30.70K |
| 2026-07-27 | ¥1,603.00 | +2.10% | ¥1,595.00 | ¥1,612.00 | ¥1,589.00 | 12.10K |
| 2026-07-24 | ¥1,570.00 | -1.44% | ¥1,612.00 | ¥1,612.00 | ¥1,570.00 | 13.10K |
| 2026-07-23 | ¥1,593.00 | -0.13% | ¥1,595.00 | ¥1,608.00 | ¥1,590.00 | 7.60K |
| 2026-07-22 | ¥1,595.00 | +0.69% | ¥1,599.00 | ¥1,630.00 | ¥1,595.00 | 18.90K |
| 2026-07-21 | ¥1,584.00 | +1.67% | ¥1,597.00 | ¥1,600.00 | ¥1,550.00 | 19.80K |
| 2026-07-17 | ¥1,558.00 | -2.01% | ¥1,590.00 | ¥1,590.00 | ¥1,523.00 | 30.10K |
| 2026-07-16 | ¥1,590.00 | -0.81% | ¥1,614.00 | ¥1,620.00 | ¥1,585.00 | 10.00K |
| 2026-07-15 | ¥1,603.00 | +1.52% | ¥1,592.00 | ¥1,616.00 | ¥1,565.00 | 13.60K |
| 2026-07-14 | ¥1,579.00 | +2.07% | ¥1,582.00 | ¥1,582.00 | ¥1,531.00 | 14.30K |
| 2026-07-13 | ¥1,547.00 | +0.26% | ¥1,574.00 | ¥1,579.00 | ¥1,543.00 | 15.30K |
| 2026-07-10 | ¥1,543.00 | +1.85% | ¥1,537.00 | ¥1,558.00 | ¥1,536.00 | 21.30K |
| 2026-07-09 | ¥1,515.00 | +0.60% | ¥1,511.00 | ¥1,539.00 | ¥1,511.00 | 6.60K |
| 2026-07-08 | ¥1,506.00 | -2.84% | ¥1,578.00 | ¥1,578.00 | ¥1,502.00 | 14.10K |
| 2026-07-07 | ¥1,550.00 | -1.84% | ¥1,588.00 | ¥1,588.00 | ¥1,545.00 | 9.60K |
| 2026-07-06 | ¥1,579.00 | +1.61% | ¥1,553.00 | ¥1,583.00 | ¥1,553.00 | 8.70K |
| 2026-07-03 | ¥1,554.00 | +3.81% | ¥1,513.00 | ¥1,556.00 | ¥1,505.00 | 23.70K |
| 2026-07-02 | ¥1,497.00 | -0.40% | ¥1,503.00 | ¥1,530.00 | ¥1,497.00 | 8.00K |
| 2026-07-01 | ¥1,503.00 | +0.27% | ¥1,515.00 | ¥1,536.00 | ¥1,487.00 | 15.50K |
| 2026-06-30 | ¥1,499.00 | -0.13% | ¥1,503.00 | ¥1,504.00 | ¥1,479.00 | 8.30K |
| 2026-06-29 | ¥1,501.00 | +2.32% | ¥1,497.00 | ¥1,508.00 | ¥1,471.00 | 17.00K |
| 2026-06-26 | ¥1,467.00 | -0.88% | ¥1,506.00 | ¥1,506.00 | ¥1,456.00 | 13.30K |
| 2026-06-25 | ¥1,480.00 | -1.53% | ¥1,540.00 | ¥1,540.00 | ¥1,477.00 | 23.90K |
| 2026-06-24 | ¥1,503.00 | +0.54% | ¥1,503.00 | ¥1,524.00 | ¥1,484.00 | 11.60K |
| 2026-06-23 | ¥1,495.00 | -3.55% | ¥1,542.00 | ¥1,542.00 | ¥1,482.00 | 15.30K |
| 2026-06-22 | ¥1,550.00 | +1.17% | ¥1,547.00 | ¥1,575.00 | ¥1,542.00 | 11.90K |
| 2026-06-19 | ¥1,532.00 | +0.07% | ¥1,564.00 | ¥1,564.00 | ¥1,528.00 | 13.40K |
| 2026-06-18 | ¥1,531.00 | +1.66% | ¥1,506.00 | ¥1,567.00 | ¥1,506.00 | 20.90K |
| 2026-06-17 | ¥1,506.00 | +0.07% | ¥1,507.00 | ¥1,549.00 | ¥1,505.00 | 16.20K |
| 2026-06-16 | ¥1,505.00 | +0.87% | ¥1,492.00 | ¥1,514.00 | ¥1,478.00 | 10.50K |
| 2026-06-15 | ¥1,492.00 | +2.75% | ¥1,470.00 | ¥1,512.00 | ¥1,470.00 | 18.20K |
| 2026-06-12 | ¥1,452.00 | +1.26% | ¥1,440.00 | ¥1,472.00 | ¥1,428.00 | 11.70K |
| 2026-06-11 | ¥1,434.00 | -1.31% | ¥1,426.00 | ¥1,448.00 | ¥1,395.00 | 22.70K |
| 2026-06-10 | ¥1,453.00 | -2.61% | ¥1,480.00 | ¥1,480.00 | ¥1,426.00 | 33.20K |
| 2026-06-09 | ¥1,492.00 | +2.05% | ¥1,483.00 | ¥1,506.00 | ¥1,465.00 | 13.80K |
| 2026-06-08 | ¥1,462.00 | -3.82% | ¥1,525.00 | ¥1,525.00 | ¥1,462.00 | 19.30K |
| 2026-06-05 | ¥1,520.00 | +1.47% | ¥1,502.00 | ¥1,549.00 | ¥1,500.00 | 14.30K |
| 2026-06-04 | ¥1,498.00 | -0.60% | ¥1,496.00 | ¥1,526.00 | ¥1,474.00 | 14.50K |
| 2026-06-03 | ¥1,507.00 | -0.07% | ¥1,510.00 | ¥1,540.00 | ¥1,505.00 | 14.20K |
| 2026-06-02 | ¥1,508.00 | -2.46% | ¥1,532.00 | ¥1,540.00 | ¥1,477.00 | 34.80K |
| 2026-06-01 | ¥1,546.00 | -3.74% | ¥1,607.00 | ¥1,612.00 | ¥1,531.00 | 30.20K |
| 2026-05-29 | ¥1,606.00 | -1.95% | ¥1,640.00 | ¥1,645.00 | ¥1,604.00 | 15.30K |
| 2026-05-28 | ¥1,638.00 | -0.49% | ¥1,626.00 | ¥1,644.00 | ¥1,603.00 | 8.20K |
| 2026-05-27 | ¥1,646.00 | -1.02% | ¥1,663.00 | ¥1,700.00 | ¥1,614.00 | 18.30K |
| 2026-05-26 | ¥1,663.00 | +0.79% | ¥1,655.00 | ¥1,723.00 | ¥1,624.00 | 33.60K |
| 2026-05-25 | ¥1,650.00 | +0.92% | ¥1,625.00 | ¥1,662.00 | ¥1,608.00 | 24.70K |