OKI Electric Industry Company, Limited 6703
TSE · Japan · Electronic Technology
¥2,724.00+56.00 (+2.10%)
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 | ¥2,724.00 | +2.10% | ¥2,675.00 | ¥2,743.00 | ¥2,615.00 | 613.40K |
| 2026-09-30 | ¥2,668.00 | +3.65% | ¥2,624.00 | ¥2,693.00 | ¥2,612.00 | 909.20K |
| 2026-09-29 | ¥2,574.00 | -5.58% | ¥2,725.00 | ¥2,730.00 | ¥2,544.00 | 1.22M |
| 2026-09-28 | ¥2,726.00 | -1.77% | ¥2,795.00 | ¥2,795.00 | ¥2,721.00 | 627.00K |
| 2026-09-25 | ¥2,775.00 | +0.14% | ¥2,774.00 | ¥2,798.00 | ¥2,754.00 | 585.50K |
| 2026-09-24 | ¥2,771.00 | +0.43% | ¥2,794.00 | ¥2,820.00 | ¥2,745.00 | 593.40K |
| 2026-09-18 | ¥2,759.00 | -2.20% | ¥2,833.00 | ¥2,846.00 | ¥2,740.00 | 836.50K |
| 2026-09-17 | ¥2,821.00 | +2.69% | ¥2,774.00 | ¥2,926.00 | ¥2,774.00 | 1.15M |
| 2026-09-16 | ¥2,747.00 | +5.61% | ¥2,632.00 | ¥2,750.00 | ¥2,632.00 | 666.80K |
| 2026-09-15 | ¥2,601.00 | +0.23% | ¥2,566.00 | ¥2,613.00 | ¥2,541.00 | 424.40K |
| 2026-09-14 | ¥2,595.00 | +0.86% | ¥2,566.00 | ¥2,631.00 | ¥2,521.00 | 381.50K |
| 2026-09-11 | ¥2,573.00 | -1.49% | ¥2,525.00 | ¥2,584.00 | ¥2,525.00 | 515.20K |
| 2026-09-10 | ¥2,612.00 | -2.79% | ¥2,683.00 | ¥2,687.00 | ¥2,577.00 | 764.10K |
| 2026-09-09 | ¥2,687.00 | +1.93% | ¥2,661.00 | ¥2,737.00 | ¥2,649.00 | 451.20K |
| 2026-09-08 | ¥2,636.00 | -5.79% | ¥2,754.00 | ¥2,779.00 | ¥2,636.00 | 472.50K |
| 2026-09-07 | ¥2,798.00 | +3.63% | ¥2,727.00 | ¥2,807.00 | ¥2,727.00 | 444.90K |
| 2026-09-04 | ¥2,700.00 | +0.48% | ¥2,654.00 | ¥2,708.00 | ¥2,633.00 | 742.90K |
| 2026-09-03 | ¥2,687.00 | -2.36% | ¥2,741.00 | ¥2,752.00 | ¥2,653.00 | 891.10K |
| 2026-09-02 | ¥2,752.00 | -4.91% | ¥2,844.00 | ¥2,850.00 | ¥2,743.00 | 570.00K |
| 2026-09-01 | ¥2,894.00 | +0.56% | ¥2,880.00 | ¥2,915.00 | ¥2,860.00 | 470.90K |
| 2026-08-31 | ¥2,878.00 | +0.38% | ¥2,801.00 | ¥2,893.00 | ¥2,787.00 | 542.80K |
| 2026-08-28 | ¥2,867.00 | +1.77% | ¥2,817.00 | ¥2,885.00 | ¥2,815.00 | 1.02M |
| 2026-08-27 | ¥2,817.00 | +1.33% | ¥2,802.00 | ¥2,850.00 | ¥2,781.00 | 698.40K |
| 2026-08-26 | ¥2,780.00 | +1.05% | ¥2,813.00 | ¥2,866.00 | ¥2,767.00 | 652.60K |
| 2026-08-25 | ¥2,751.00 | +2.31% | ¥2,685.00 | ¥2,765.00 | ¥2,668.00 | 597.00K |
| 2026-08-24 | ¥2,689.00 | +0.11% | ¥2,686.00 | ¥2,731.00 | ¥2,673.00 | 356.40K |
| 2026-08-21 | ¥2,686.00 | -0.15% | ¥2,690.00 | ¥2,708.00 | ¥2,616.00 | 596.40K |
| 2026-08-20 | ¥2,690.00 | +1.01% | ¥2,694.00 | ¥2,722.00 | ¥2,674.00 | 488.10K |
| 2026-08-19 | ¥2,663.00 | -6.23% | ¥2,800.00 | ¥2,814.00 | ¥2,663.00 | 905.30K |
| 2026-08-18 | ¥2,840.00 | -4.63% | ¥2,950.00 | ¥2,984.00 | ¥2,838.00 | 824.60K |
| 2026-08-17 | ¥2,978.00 | -0.27% | ¥2,992.00 | ¥3,050.00 | ¥2,941.00 | 432.70K |
| 2026-08-14 | ¥2,986.00 | +0.88% | ¥2,967.00 | ¥3,010.00 | ¥2,951.00 | 564.40K |
| 2026-08-13 | ¥2,960.00 | +5.75% | ¥2,892.00 | ¥2,970.00 | ¥2,880.00 | 896.70K |
| 2026-08-12 | ¥2,799.00 | +0.79% | ¥2,777.00 | ¥2,827.00 | ¥2,745.00 | 686.10K |
| 2026-08-10 | ¥2,777.00 | +0.73% | ¥2,766.00 | ¥2,838.00 | ¥2,752.00 | 570.40K |
| 2026-08-07 | ¥2,757.00 | -4.00% | ¥2,846.00 | ¥2,884.00 | ¥2,736.00 | 731.80K |
| 2026-08-06 | ¥2,872.00 | -3.01% | ¥2,870.00 | ¥2,922.00 | ¥2,829.00 | 672.20K |
| 2026-08-05 | ¥2,961.00 | +3.31% | ¥2,907.00 | ¥3,055.00 | ¥2,904.00 | 1.17M |
| 2026-08-04 | ¥2,866.00 | +2.47% | ¥2,839.00 | ¥2,890.00 | ¥2,789.00 | 880.90K |
| 2026-08-03 | ¥2,797.00 | +1.71% | ¥2,712.00 | ¥2,874.00 | ¥2,685.00 | 1.34M |
| 2026-07-31 | ¥2,750.00 | -0.94% | ¥2,859.00 | ¥2,925.00 | ¥2,705.00 | 2.17M |
| 2026-07-30 | ¥2,776.00 | -6.72% | ¥2,926.00 | ¥3,105.00 | ¥2,654.00 | 2.09M |
| 2026-07-29 | ¥2,976.00 | -9.13% | ¥3,225.00 | ¥3,225.00 | ¥2,951.00 | 1.26M |
| 2026-07-28 | ¥3,275.00 | -3.68% | ¥3,395.00 | ¥3,405.00 | ¥3,240.00 | 692.20K |
| 2026-07-27 | ¥3,400.00 | +1.49% | ¥3,360.00 | ¥3,425.00 | ¥3,280.00 | 558.00K |
| 2026-07-24 | ¥3,350.00 | 0.00% | ¥3,305.00 | ¥3,380.00 | ¥3,275.00 | 613.00K |
| 2026-07-23 | ¥3,350.00 | +1.67% | ¥3,300.00 | ¥3,380.00 | ¥3,280.00 | 424.70K |
| 2026-07-22 | ¥3,295.00 | +0.46% | ¥3,360.00 | ¥3,415.00 | ¥3,275.00 | 654.60K |
| 2026-07-21 | ¥3,280.00 | +7.19% | ¥3,130.00 | ¥3,325.00 | ¥3,100.00 | 753.00K |
| 2026-07-17 | ¥3,060.00 | -7.83% | ¥3,270.00 | ¥3,290.00 | ¥2,986.00 | 871.00K |
| 2026-07-16 | ¥3,320.00 | +1.53% | ¥3,280.00 | ¥3,420.00 | ¥3,260.00 | 1.02M |
| 2026-07-15 | ¥3,270.00 | -0.15% | ¥3,260.00 | ¥3,360.00 | ¥3,240.00 | 437.60K |
| 2026-07-14 | ¥3,275.00 | +0.77% | ¥3,260.00 | ¥3,315.00 | ¥3,215.00 | 330.80K |
| 2026-07-13 | ¥3,250.00 | -3.70% | ¥3,390.00 | ¥3,425.00 | ¥3,230.00 | 468.40K |
| 2026-07-10 | ¥3,375.00 | -3.71% | ¥3,560.00 | ¥3,600.00 | ¥3,360.00 | 535.70K |
| 2026-07-09 | ¥3,505.00 | 0.00% | ¥3,495.00 | ¥3,570.00 | ¥3,440.00 | 493.40K |
| 2026-07-08 | ¥3,505.00 | -3.18% | ¥3,510.00 | ¥3,630.00 | ¥3,480.00 | 888.00K |
| 2026-07-07 | ¥3,620.00 | +1.97% | ¥3,550.00 | ¥3,780.00 | ¥3,550.00 | 686.80K |
| 2026-07-06 | ¥3,550.00 | +3.65% | ¥3,505.00 | ¥3,630.00 | ¥3,500.00 | 539.40K |
| 2026-07-03 | ¥3,425.00 | +0.29% | ¥3,345.00 | ¥3,465.00 | ¥3,300.00 | 388.60K |
| 2026-07-02 | ¥3,415.00 | +0.59% | ¥3,360.00 | ¥3,470.00 | ¥3,305.00 | 653.40K |
| 2026-07-01 | ¥3,395.00 | -2.86% | ¥3,565.00 | ¥3,605.00 | ¥3,375.00 | 646.20K |
| 2026-06-30 | ¥3,495.00 | -7.17% | ¥3,780.00 | ¥3,790.00 | ¥3,440.00 | 1.04M |
| 2026-06-29 | ¥3,765.00 | +1.76% | ¥3,685.00 | ¥3,820.00 | ¥3,645.00 | 789.50K |
| 2026-06-26 | ¥3,700.00 | -4.02% | ¥3,740.00 | ¥3,835.00 | ¥3,650.00 | 1.08M |
| 2026-06-25 | ¥3,855.00 | +9.99% | ¥3,700.00 | ¥3,970.00 | ¥3,620.00 | 1.83M |
| 2026-06-24 | ¥3,505.00 | +3.09% | ¥3,350.00 | ¥3,630.00 | ¥3,350.00 | 1.44M |
| 2026-06-23 | ¥3,400.00 | +0.29% | ¥3,400.00 | ¥3,450.00 | ¥3,330.00 | 632.10K |
| 2026-06-22 | ¥3,390.00 | +6.27% | ¥3,300.00 | ¥3,460.00 | ¥3,275.00 | 623.80K |
| 2026-06-19 | ¥3,190.00 | +1.59% | ¥3,180.00 | ¥3,190.00 | ¥3,100.00 | 731.70K |
| 2026-06-18 | ¥3,140.00 | +1.62% | ¥3,105.00 | ¥3,190.00 | ¥3,100.00 | 375.50K |
| 2026-06-17 | ¥3,090.00 | +1.48% | ¥3,020.00 | ¥3,095.00 | ¥3,015.00 | 307.00K |
| 2026-06-16 | ¥3,045.00 | -0.33% | ¥3,075.00 | ¥3,075.00 | ¥3,015.00 | 354.90K |
| 2026-06-15 | ¥3,055.00 | +2.79% | ¥3,040.00 | ¥3,105.00 | ¥3,030.00 | 525.00K |
| 2026-06-12 | ¥2,972.00 | +1.50% | ¥2,982.00 | ¥3,015.00 | ¥2,913.00 | 650.50K |
| 2026-06-11 | ¥2,928.00 | -0.75% | ¥2,839.00 | ¥2,943.00 | ¥2,793.00 | 512.90K |
| 2026-06-10 | ¥2,950.00 | -7.96% | ¥3,080.00 | ¥3,085.00 | ¥2,940.00 | 872.40K |
| 2026-06-09 | ¥3,205.00 | +0.47% | ¥3,230.00 | ¥3,285.00 | ¥3,150.00 | 445.90K |
| 2026-06-08 | ¥3,190.00 | -5.20% | ¥3,180.00 | ¥3,260.00 | ¥3,140.00 | 589.90K |
| 2026-06-05 | ¥3,365.00 | -1.75% | ¥3,360.00 | ¥3,425.00 | ¥3,290.00 | 510.80K |
| 2026-06-04 | ¥3,425.00 | -1.15% | ¥3,395.00 | ¥3,535.00 | ¥3,370.00 | 468.20K |
| 2026-06-03 | ¥3,465.00 | +0.43% | ¥3,485.00 | ¥3,620.00 | ¥3,465.00 | 594.00K |
| 2026-06-02 | ¥3,450.00 | -0.58% | ¥3,430.00 | ¥3,505.00 | ¥3,365.00 | 1.08M |
| 2026-06-01 | ¥3,470.00 | -2.12% | ¥3,560.00 | ¥3,645.00 | ¥3,470.00 | 784.10K |
| 2026-05-29 | ¥3,545.00 | +1.58% | ¥3,690.00 | ¥3,725.00 | ¥3,535.00 | 1.41M |
| 2026-05-28 | ¥3,490.00 | +10.09% | ¥3,240.00 | ¥3,525.00 | ¥3,240.00 | 1.35M |
| 2026-05-27 | ¥3,170.00 | -2.16% | ¥3,300.00 | ¥3,385.00 | ¥3,165.00 | 622.80K |
| 2026-05-26 | ¥3,240.00 | +5.54% | ¥3,115.00 | ¥3,295.00 | ¥3,035.00 | 693.10K |
| 2026-05-25 | ¥3,070.00 | -0.16% | ¥3,145.00 | ¥3,245.00 | ¥3,070.00 | 591.70K |
| 2026-05-22 | ¥3,075.00 | +3.57% | ¥3,020.00 | ¥3,160.00 | ¥3,000.00 | 650.40K |