Okano Valve Mfg. Co., Ltd. 6492
TSE · Japan · Producer Manufacturing
¥15,320.00-500.00 (-3.16%)
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 | ¥15,320.00 | -3.16% | ¥15,750.00 | ¥16,120.00 | ¥15,320.00 | 17.80K |
| 2026-10-01 | ¥15,820.00 | -1.00% | ¥16,130.00 | ¥16,490.00 | ¥15,700.00 | 17.60K |
| 2026-09-30 | ¥15,980.00 | +2.63% | ¥15,570.00 | ¥16,450.00 | ¥15,570.00 | 10.80K |
| 2026-09-29 | ¥15,570.00 | +2.10% | ¥15,330.00 | ¥16,050.00 | ¥15,330.00 | 14.50K |
| 2026-09-28 | ¥15,250.00 | +0.59% | ¥15,210.00 | ¥15,580.00 | ¥15,180.00 | 8.20K |
| 2026-09-25 | ¥15,160.00 | +0.40% | ¥15,170.00 | ¥15,370.00 | ¥15,070.00 | 5.00K |
| 2026-09-24 | ¥15,100.00 | +1.96% | ¥14,800.00 | ¥15,400.00 | ¥14,700.00 | 13.90K |
| 2026-09-18 | ¥14,810.00 | +1.30% | ¥14,810.00 | ¥15,000.00 | ¥14,620.00 | 9.80K |
| 2026-09-17 | ¥14,620.00 | +1.18% | ¥14,550.00 | ¥15,100.00 | ¥14,550.00 | 8.60K |
| 2026-09-16 | ¥14,450.00 | -1.30% | ¥14,710.00 | ¥15,590.00 | ¥14,220.00 | 32.90K |
| 2026-09-15 | ¥14,640.00 | -8.61% | ¥15,620.00 | ¥16,780.00 | ¥14,630.00 | 66.50K |
| 2026-09-14 | ¥16,020.00 | +18.14% | ¥15,100.00 | ¥16,560.00 | ¥14,540.00 | 110.50K |
| 2026-09-11 | ¥13,560.00 | -2.24% | ¥13,320.00 | ¥13,730.00 | ¥13,320.00 | 5.90K |
| 2026-09-10 | ¥13,870.00 | -1.56% | ¥14,000.00 | ¥14,200.00 | ¥13,830.00 | 9.70K |
| 2026-09-09 | ¥14,090.00 | -0.42% | ¥14,450.00 | ¥14,900.00 | ¥14,090.00 | 9.20K |
| 2026-09-08 | ¥14,150.00 | -2.55% | ¥14,480.00 | ¥14,890.00 | ¥14,010.00 | 10.50K |
| 2026-09-07 | ¥14,520.00 | +6.45% | ¥13,800.00 | ¥14,560.00 | ¥13,750.00 | 17.80K |
| 2026-09-04 | ¥13,640.00 | +1.11% | ¥13,490.00 | ¥14,050.00 | ¥13,490.00 | 9.10K |
| 2026-09-03 | ¥13,490.00 | +1.43% | ¥13,410.00 | ¥13,820.00 | ¥13,300.00 | 11.20K |
| 2026-09-02 | ¥13,300.00 | -5.87% | ¥13,700.00 | ¥13,800.00 | ¥13,290.00 | 8.30K |
| 2026-09-01 | ¥14,130.00 | +2.17% | ¥13,600.00 | ¥14,130.00 | ¥13,600.00 | 6.60K |
| 2026-08-31 | ¥13,830.00 | -1.64% | ¥13,760.00 | ¥14,000.00 | ¥13,310.00 | 7.10K |
| 2026-08-28 | ¥14,060.00 | -1.47% | ¥14,500.00 | ¥14,600.00 | ¥14,000.00 | 6.40K |
| 2026-08-27 | ¥14,270.00 | +2.22% | ¥14,400.00 | ¥14,600.00 | ¥14,020.00 | 12.80K |
| 2026-08-26 | ¥13,960.00 | -0.71% | ¥14,100.00 | ¥14,160.00 | ¥13,810.00 | 6.30K |
| 2026-08-25 | ¥14,060.00 | +2.93% | ¥13,590.00 | ¥14,060.00 | ¥13,500.00 | 7.40K |
| 2026-08-24 | ¥13,660.00 | -1.23% | ¥13,800.00 | ¥13,830.00 | ¥13,270.00 | 15.70K |
| 2026-08-21 | ¥13,830.00 | -5.40% | ¥14,320.00 | ¥14,560.00 | ¥13,830.00 | 15.80K |
| 2026-08-20 | ¥14,620.00 | +4.88% | ¥14,240.00 | ¥14,680.00 | ¥14,000.00 | 8.20K |
| 2026-08-19 | ¥13,940.00 | -10.64% | ¥14,810.00 | ¥15,000.00 | ¥13,940.00 | 17.30K |
| 2026-08-18 | ¥15,600.00 | +1.89% | ¥15,710.00 | ¥15,900.00 | ¥15,310.00 | 12.30K |
| 2026-08-17 | ¥15,310.00 | 0.00% | ¥15,800.00 | ¥15,800.00 | ¥15,150.00 | 13.00K |
| 2026-08-14 | ¥15,310.00 | -2.61% | ¥15,970.00 | ¥16,150.00 | ¥14,930.00 | 19.40K |
| 2026-08-13 | ¥15,720.00 | +7.89% | ¥14,870.00 | ¥15,730.00 | ¥14,800.00 | 21.60K |
| 2026-08-12 | ¥14,570.00 | +2.97% | ¥14,560.00 | ¥14,630.00 | ¥14,000.00 | 14.90K |
| 2026-08-10 | ¥14,150.00 | +4.35% | ¥15,000.00 | ¥15,780.00 | ¥14,110.00 | 44.00K |
| 2026-08-07 | ¥13,560.00 | -6.42% | ¥14,500.00 | ¥14,580.00 | ¥13,410.00 | 34.50K |
| 2026-08-06 | ¥14,490.00 | -3.98% | ¥14,800.00 | ¥15,100.00 | ¥14,320.00 | 19.90K |
| 2026-08-05 | ¥15,090.00 | +9.67% | ¥14,310.00 | ¥15,220.00 | ¥14,200.00 | 35.90K |
| 2026-08-04 | ¥13,760.00 | +1.10% | ¥13,800.00 | ¥14,400.00 | ¥13,610.00 | 33.70K |
| 2026-08-03 | ¥13,610.00 | +6.00% | ¥12,540.00 | ¥13,880.00 | ¥12,250.00 | 42.80K |
| 2026-07-31 | ¥12,840.00 | +8.17% | ¥12,770.00 | ¥13,100.00 | ¥12,500.00 | 32.50K |
| 2026-07-30 | ¥11,870.00 | -1.33% | ¥12,180.00 | ¥12,460.00 | ¥11,850.00 | 26.60K |
| 2026-07-29 | ¥12,030.00 | -7.39% | ¥12,910.00 | ¥12,910.00 | ¥11,850.00 | 46.60K |
| 2026-07-28 | ¥12,990.00 | -6.88% | ¥13,730.00 | ¥13,800.00 | ¥12,880.00 | 35.70K |
| 2026-07-27 | ¥13,950.00 | -0.57% | ¥14,200.00 | ¥14,250.00 | ¥13,680.00 | 25.00K |
| 2026-07-24 | ¥14,030.00 | -6.96% | ¥14,810.00 | ¥14,810.00 | ¥13,900.00 | 39.20K |
| 2026-07-23 | ¥15,080.00 | +0.67% | ¥14,980.00 | ¥15,310.00 | ¥14,880.00 | 15.70K |
| 2026-07-22 | ¥14,980.00 | -0.79% | ¥15,500.00 | ¥15,600.00 | ¥14,940.00 | 38.30K |
| 2026-07-21 | ¥15,100.00 | -0.92% | ¥15,260.00 | ¥15,380.00 | ¥14,800.00 | 30.30K |
| 2026-07-17 | ¥15,240.00 | -7.52% | ¥16,080.00 | ¥16,200.00 | ¥14,700.00 | 57.70K |
| 2026-07-16 | ¥16,480.00 | -2.14% | ¥16,700.00 | ¥16,880.00 | ¥15,770.00 | 32.10K |
| 2026-07-15 | ¥16,840.00 | -1.41% | ¥17,070.00 | ¥17,250.00 | ¥16,550.00 | 23.50K |
| 2026-07-14 | ¥17,080.00 | +3.02% | ¥16,500.00 | ¥17,130.00 | ¥16,250.00 | 28.80K |
| 2026-07-13 | ¥16,580.00 | -1.89% | ¥17,010.00 | ¥17,380.00 | ¥16,100.00 | 39.90K |
| 2026-07-10 | ¥16,900.00 | +0.06% | ¥17,440.00 | ¥17,790.00 | ¥16,900.00 | 22.20K |
| 2026-07-09 | ¥16,890.00 | -2.37% | ¥17,830.00 | ¥17,950.00 | ¥16,600.00 | 35.40K |
| 2026-07-08 | ¥17,300.00 | -10.69% | ¥18,970.00 | ¥19,270.00 | ¥17,290.00 | 50.40K |
| 2026-07-07 | ¥19,370.00 | -2.61% | ¥20,000.00 | ¥20,650.00 | ¥18,800.00 | 34.40K |
| 2026-07-06 | ¥19,890.00 | -6.84% | ¥21,850.00 | ¥21,990.00 | ¥19,340.00 | 62.20K |
| 2026-07-03 | ¥21,350.00 | +14.05% | ¥18,780.00 | ¥21,650.00 | ¥18,730.00 | 90.20K |
| 2026-07-02 | ¥18,720.00 | +7.71% | ¥17,030.00 | ¥19,000.00 | ¥16,980.00 | 43.40K |
| 2026-07-01 | ¥17,380.00 | +1.22% | ¥17,490.00 | ¥17,500.00 | ¥16,940.00 | 19.50K |
| 2026-06-30 | ¥17,170.00 | +1.00% | ¥17,400.00 | ¥17,500.00 | ¥16,650.00 | 20.80K |
| 2026-06-29 | ¥17,000.00 | +9.11% | ¥17,450.00 | ¥18,850.00 | ¥16,360.00 | 60.10K |
| 2026-06-26 | ¥15,580.00 | -4.12% | ¥16,000.00 | ¥16,180.00 | ¥15,140.00 | 19.00K |
| 2026-06-25 | ¥16,250.00 | 0.00% | ¥16,650.00 | ¥16,920.00 | ¥15,850.00 | 21.60K |
| 2026-06-24 | ¥16,250.00 | +1.37% | ¥16,590.00 | ¥17,340.00 | ¥15,800.00 | 30.30K |
| 2026-06-23 | ¥16,030.00 | -6.42% | ¥17,450.00 | ¥17,890.00 | ¥15,980.00 | 33.00K |
| 2026-06-22 | ¥17,130.00 | +2.39% | ¥17,100.00 | ¥17,890.00 | ¥16,930.00 | 25.30K |
| 2026-06-19 | ¥16,730.00 | +7.24% | ¥15,870.00 | ¥16,790.00 | ¥15,740.00 | 38.90K |
| 2026-06-18 | ¥15,600.00 | -4.88% | ¥16,000.00 | ¥16,520.00 | ¥15,600.00 | 27.40K |
| 2026-06-17 | ¥16,400.00 | +13.10% | ¥14,650.00 | ¥16,810.00 | ¥14,650.00 | 77.00K |
| 2026-06-16 | ¥14,500.00 | -3.14% | ¥14,710.00 | ¥14,790.00 | ¥14,300.00 | 24.80K |
| 2026-06-15 | ¥14,970.00 | +4.61% | ¥14,500.00 | ¥14,970.00 | ¥14,060.00 | 40.30K |
| 2026-06-12 | ¥14,310.00 | +10.67% | ¥13,740.00 | ¥14,360.00 | ¥13,530.00 | 65.70K |
| 2026-06-11 | ¥12,930.00 | -2.93% | ¥12,930.00 | ¥13,110.00 | ¥12,610.00 | 32.60K |
| 2026-06-10 | ¥13,320.00 | -2.70% | ¥13,640.00 | ¥13,890.00 | ¥13,000.00 | 33.80K |
| 2026-06-09 | ¥13,690.00 | -5.13% | ¥14,430.00 | ¥14,500.00 | ¥13,680.00 | 37.90K |
| 2026-06-08 | ¥14,430.00 | -1.97% | ¥13,820.00 | ¥14,430.00 | ¥13,460.00 | 46.20K |
| 2026-06-05 | ¥14,720.00 | +5.52% | ¥14,250.00 | ¥15,280.00 | ¥14,200.00 | 51.20K |
| 2026-06-04 | ¥13,950.00 | -8.58% | ¥14,870.00 | ¥14,970.00 | ¥13,950.00 | 42.70K |
| 2026-06-03 | ¥15,260.00 | -6.44% | ¥16,310.00 | ¥16,590.00 | ¥15,150.00 | 34.40K |
| 2026-06-02 | ¥16,310.00 | -4.40% | ¥16,920.00 | ¥16,920.00 | ¥15,990.00 | 19.70K |
| 2026-06-01 | ¥17,060.00 | +0.35% | ¥17,310.00 | ¥17,410.00 | ¥16,730.00 | 15.50K |
| 2026-05-29 | ¥17,000.00 | -0.58% | ¥17,000.00 | ¥17,450.00 | ¥16,620.00 | 13.80K |
| 2026-05-28 | ¥17,100.00 | -0.41% | ¥17,290.00 | ¥17,290.00 | ¥16,500.00 | 16.20K |
| 2026-05-27 | ¥17,170.00 | +0.88% | ¥17,600.00 | ¥17,600.00 | ¥16,720.00 | 19.50K |
| 2026-05-26 | ¥17,020.00 | +1.61% | ¥16,950.00 | ¥17,290.00 | ¥16,220.00 | 23.30K |
| 2026-05-25 | ¥16,750.00 | +0.12% | ¥16,880.00 | ¥16,880.00 | ¥16,100.00 | 36.30K |