Osaki Electric Co., Ltd. 6644
TSE · Japan · Producer Manufacturing
¥1,425.00-33.00 (-2.26%)
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 | ¥1,425.00 | -2.26% | ¥1,451.00 | ¥1,458.00 | ¥1,425.00 | 262.40K |
| 2026-10-01 | ¥1,458.00 | +0.62% | ¥1,440.00 | ¥1,464.00 | ¥1,432.00 | 177.60K |
| 2026-09-30 | ¥1,449.00 | -0.21% | ¥1,457.00 | ¥1,465.00 | ¥1,445.00 | 162.90K |
| 2026-09-29 | ¥1,452.00 | -2.62% | ¥1,465.00 | ¥1,470.00 | ¥1,440.00 | 512.20K |
| 2026-09-28 | ¥1,491.00 | -1.39% | ¥1,512.00 | ¥1,525.00 | ¥1,491.00 | 884.30K |
| 2026-09-25 | ¥1,512.00 | +1.89% | ¥1,498.00 | ¥1,529.00 | ¥1,494.00 | 644.70K |
| 2026-09-24 | ¥1,484.00 | -0.07% | ¥1,481.00 | ¥1,501.00 | ¥1,480.00 | 624.10K |
| 2026-09-18 | ¥1,485.00 | -0.93% | ¥1,504.00 | ¥1,508.00 | ¥1,477.00 | 352.40K |
| 2026-09-17 | ¥1,499.00 | +1.97% | ¥1,480.00 | ¥1,500.00 | ¥1,476.00 | 350.90K |
| 2026-09-16 | ¥1,470.00 | +1.17% | ¥1,465.00 | ¥1,474.00 | ¥1,459.00 | 271.30K |
| 2026-09-15 | ¥1,453.00 | +0.07% | ¥1,435.00 | ¥1,460.00 | ¥1,432.00 | 256.20K |
| 2026-09-14 | ¥1,452.00 | +1.04% | ¥1,435.00 | ¥1,452.00 | ¥1,422.00 | 345.70K |
| 2026-09-11 | ¥1,437.00 | -1.10% | ¥1,410.00 | ¥1,448.00 | ¥1,405.00 | 307.70K |
| 2026-09-10 | ¥1,453.00 | +0.55% | ¥1,445.00 | ¥1,453.00 | ¥1,426.00 | 360.70K |
| 2026-09-09 | ¥1,445.00 | +0.56% | ¥1,443.00 | ¥1,458.00 | ¥1,433.00 | 248.90K |
| 2026-09-08 | ¥1,437.00 | -4.14% | ¥1,500.00 | ¥1,500.00 | ¥1,437.00 | 291.30K |
| 2026-09-07 | ¥1,499.00 | +1.49% | ¥1,493.00 | ¥1,506.00 | ¥1,480.00 | 294.30K |
| 2026-09-04 | ¥1,477.00 | +0.14% | ¥1,475.00 | ¥1,478.00 | ¥1,459.00 | 379.40K |
| 2026-09-03 | ¥1,475.00 | -0.34% | ¥1,494.00 | ¥1,495.00 | ¥1,471.00 | 388.80K |
| 2026-09-02 | ¥1,480.00 | -3.08% | ¥1,507.00 | ¥1,507.00 | ¥1,476.00 | 413.40K |
| 2026-09-01 | ¥1,527.00 | -1.36% | ¥1,530.00 | ¥1,538.00 | ¥1,523.00 | 287.90K |
| 2026-08-31 | ¥1,548.00 | -0.39% | ¥1,532.00 | ¥1,557.00 | ¥1,516.00 | 238.00K |
| 2026-08-28 | ¥1,554.00 | -0.70% | ¥1,572.00 | ¥1,580.00 | ¥1,551.00 | 231.20K |
| 2026-08-27 | ¥1,565.00 | +0.97% | ¥1,550.00 | ¥1,577.00 | ¥1,547.00 | 193.70K |
| 2026-08-26 | ¥1,550.00 | +1.31% | ¥1,538.00 | ¥1,566.00 | ¥1,537.00 | 183.40K |
| 2026-08-25 | ¥1,530.00 | -0.13% | ¥1,533.00 | ¥1,540.00 | ¥1,517.00 | 203.70K |
| 2026-08-24 | ¥1,532.00 | +0.66% | ¥1,526.00 | ¥1,550.00 | ¥1,517.00 | 191.30K |
| 2026-08-21 | ¥1,522.00 | +0.59% | ¥1,508.00 | ¥1,523.00 | ¥1,493.00 | 268.60K |
| 2026-08-20 | ¥1,513.00 | +2.37% | ¥1,500.00 | ¥1,519.00 | ¥1,473.00 | 317.80K |
| 2026-08-19 | ¥1,478.00 | -5.13% | ¥1,525.00 | ¥1,525.00 | ¥1,476.00 | 387.70K |
| 2026-08-18 | ¥1,558.00 | -1.02% | ¥1,595.00 | ¥1,618.00 | ¥1,553.00 | 399.30K |
| 2026-08-17 | ¥1,574.00 | +0.13% | ¥1,568.00 | ¥1,582.00 | ¥1,553.00 | 190.60K |
| 2026-08-14 | ¥1,572.00 | +0.83% | ¥1,572.00 | ¥1,585.00 | ¥1,565.00 | 180.90K |
| 2026-08-13 | ¥1,559.00 | +1.17% | ¥1,560.00 | ¥1,566.00 | ¥1,545.00 | 228.80K |
| 2026-08-12 | ¥1,541.00 | +1.78% | ¥1,517.00 | ¥1,548.00 | ¥1,512.00 | 247.70K |
| 2026-08-10 | ¥1,514.00 | +1.88% | ¥1,505.00 | ¥1,516.00 | ¥1,488.00 | 221.70K |
| 2026-08-07 | ¥1,486.00 | -1.91% | ¥1,506.00 | ¥1,511.00 | ¥1,467.00 | 356.70K |
| 2026-08-06 | ¥1,515.00 | -0.98% | ¥1,531.00 | ¥1,546.00 | ¥1,504.00 | 306.80K |
| 2026-08-05 | ¥1,530.00 | -4.91% | ¥1,530.00 | ¥1,558.00 | ¥1,452.00 | 682.50K |
| 2026-08-04 | ¥1,609.00 | +5.72% | ¥1,555.00 | ¥1,623.00 | ¥1,555.00 | 519.30K |
| 2026-08-03 | ¥1,522.00 | +1.60% | ¥1,500.00 | ¥1,533.00 | ¥1,468.00 | 291.10K |
| 2026-07-31 | ¥1,498.00 | +2.32% | ¥1,499.00 | ¥1,525.00 | ¥1,473.00 | 281.80K |
| 2026-07-30 | ¥1,464.00 | +1.53% | ¥1,459.00 | ¥1,486.00 | ¥1,443.00 | 172.80K |
| 2026-07-29 | ¥1,442.00 | -2.44% | ¥1,490.00 | ¥1,493.00 | ¥1,419.00 | 273.60K |
| 2026-07-28 | ¥1,478.00 | -3.27% | ¥1,500.00 | ¥1,508.00 | ¥1,466.00 | 299.70K |
| 2026-07-27 | ¥1,528.00 | +1.33% | ¥1,522.00 | ¥1,530.00 | ¥1,494.00 | 179.00K |
| 2026-07-24 | ¥1,508.00 | -0.66% | ¥1,500.00 | ¥1,514.00 | ¥1,492.00 | 135.10K |
| 2026-07-23 | ¥1,518.00 | +0.66% | ¥1,526.00 | ¥1,533.00 | ¥1,509.00 | 101.10K |
| 2026-07-22 | ¥1,508.00 | +0.94% | ¥1,516.00 | ¥1,535.00 | ¥1,501.00 | 174.70K |
| 2026-07-21 | ¥1,494.00 | +2.33% | ¥1,475.00 | ¥1,505.00 | ¥1,466.00 | 154.10K |
| 2026-07-17 | ¥1,460.00 | -3.12% | ¥1,477.00 | ¥1,486.00 | ¥1,428.00 | 269.90K |
| 2026-07-16 | ¥1,507.00 | -0.72% | ¥1,501.00 | ¥1,515.00 | ¥1,493.00 | 139.20K |
| 2026-07-15 | ¥1,518.00 | +2.71% | ¥1,500.00 | ¥1,518.00 | ¥1,480.00 | 188.00K |
| 2026-07-14 | ¥1,478.00 | +1.72% | ¥1,458.00 | ¥1,484.00 | ¥1,452.00 | 172.00K |
| 2026-07-13 | ¥1,453.00 | -1.76% | ¥1,489.00 | ¥1,504.00 | ¥1,447.00 | 177.20K |
| 2026-07-10 | ¥1,479.00 | -0.27% | ¥1,499.00 | ¥1,511.00 | ¥1,479.00 | 136.30K |
| 2026-07-09 | ¥1,483.00 | +0.61% | ¥1,480.00 | ¥1,492.00 | ¥1,474.00 | 151.60K |
| 2026-07-08 | ¥1,474.00 | -2.19% | ¥1,494.00 | ¥1,506.00 | ¥1,474.00 | 226.90K |
| 2026-07-07 | ¥1,507.00 | -1.37% | ¥1,533.00 | ¥1,573.00 | ¥1,507.00 | 196.20K |
| 2026-07-06 | ¥1,528.00 | +0.99% | ¥1,521.00 | ¥1,549.00 | ¥1,517.00 | 153.50K |
| 2026-07-03 | ¥1,513.00 | +1.54% | ¥1,475.00 | ¥1,513.00 | ¥1,469.00 | 181.10K |
| 2026-07-02 | ¥1,490.00 | -1.52% | ¥1,495.00 | ¥1,519.00 | ¥1,490.00 | 184.70K |
| 2026-07-01 | ¥1,513.00 | +1.82% | ¥1,500.00 | ¥1,527.00 | ¥1,495.00 | 213.70K |
| 2026-06-30 | ¥1,486.00 | -1.20% | ¥1,506.00 | ¥1,516.00 | ¥1,486.00 | 218.60K |
| 2026-06-29 | ¥1,504.00 | +3.37% | ¥1,515.00 | ¥1,545.00 | ¥1,481.00 | 308.40K |
| 2026-06-26 | ¥1,455.00 | -0.55% | ¥1,457.00 | ¥1,488.00 | ¥1,448.00 | 124.30K |
| 2026-06-25 | ¥1,463.00 | -1.28% | ¥1,504.00 | ¥1,504.00 | ¥1,463.00 | 151.80K |
| 2026-06-24 | ¥1,482.00 | -2.11% | ¥1,508.00 | ¥1,524.00 | ¥1,459.00 | 147.90K |
| 2026-06-23 | ¥1,514.00 | -1.82% | ¥1,558.00 | ¥1,558.00 | ¥1,513.00 | 215.40K |
| 2026-06-22 | ¥1,542.00 | +0.65% | ¥1,530.00 | ¥1,559.00 | ¥1,528.00 | 182.30K |
| 2026-06-19 | ¥1,532.00 | +3.79% | ¥1,504.00 | ¥1,544.00 | ¥1,504.00 | 326.90K |
| 2026-06-18 | ¥1,476.00 | +0.89% | ¥1,478.00 | ¥1,497.00 | ¥1,473.00 | 190.40K |
| 2026-06-17 | ¥1,463.00 | +0.21% | ¥1,456.00 | ¥1,486.00 | ¥1,447.00 | 195.20K |
| 2026-06-16 | ¥1,460.00 | +0.14% | ¥1,460.00 | ¥1,479.00 | ¥1,456.00 | 159.40K |
| 2026-06-15 | ¥1,458.00 | +3.99% | ¥1,432.00 | ¥1,469.00 | ¥1,432.00 | 389.90K |
| 2026-06-12 | ¥1,402.00 | -0.99% | ¥1,417.00 | ¥1,425.00 | ¥1,390.00 | 385.20K |
| 2026-06-11 | ¥1,416.00 | +0.78% | ¥1,380.00 | ¥1,417.00 | ¥1,357.00 | 472.20K |
| 2026-06-10 | ¥1,405.00 | -5.39% | ¥1,461.00 | ¥1,476.00 | ¥1,366.00 | 714.40K |
| 2026-06-09 | ¥1,485.00 | +2.48% | ¥1,479.00 | ¥1,489.00 | ¥1,445.00 | 322.30K |
| 2026-06-08 | ¥1,449.00 | -9.04% | ¥1,499.00 | ¥1,499.00 | ¥1,440.00 | 444.70K |
| 2026-06-05 | ¥1,593.00 | +4.73% | ¥1,536.00 | ¥1,597.00 | ¥1,520.00 | 236.90K |
| 2026-06-04 | ¥1,521.00 | -2.81% | ¥1,526.00 | ¥1,556.00 | ¥1,507.00 | 269.20K |
| 2026-06-03 | ¥1,565.00 | +1.23% | ¥1,549.00 | ¥1,572.00 | ¥1,527.00 | 213.90K |
| 2026-06-02 | ¥1,546.00 | -2.95% | ¥1,559.00 | ¥1,559.00 | ¥1,509.00 | 304.60K |
| 2026-06-01 | ¥1,593.00 | -3.63% | ¥1,647.00 | ¥1,656.00 | ¥1,572.00 | 437.20K |
| 2026-05-29 | ¥1,653.00 | -0.42% | ¥1,660.00 | ¥1,677.00 | ¥1,639.00 | 275.30K |
| 2026-05-28 | ¥1,660.00 | -0.84% | ¥1,674.00 | ¥1,685.00 | ¥1,627.00 | 226.60K |
| 2026-05-27 | ¥1,674.00 | -1.65% | ¥1,739.00 | ¥1,767.00 | ¥1,674.00 | 305.10K |
| 2026-05-26 | ¥1,702.00 | +3.28% | ¥1,651.00 | ¥1,724.00 | ¥1,633.00 | 293.50K |
| 2026-05-25 | ¥1,648.00 | -0.48% | ¥1,690.00 | ¥1,734.00 | ¥1,638.00 | 395.00K |