Odawara Auto-Machine Mfg. Co., Ltd. 7314
TSE · Japan · Electronic Technology
¥1,342.00+12.00 (+0.90%)
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 | ¥1,342.00 | +0.90% | ¥1,335.00 | ¥1,342.00 | ¥1,325.00 | 5.10K |
| 2026-09-30 | ¥1,330.00 | +0.23% | ¥1,330.00 | ¥1,330.00 | ¥1,324.00 | 1.00K |
| 2026-09-29 | ¥1,327.00 | +1.38% | ¥1,314.00 | ¥1,328.00 | ¥1,313.00 | 2.80K |
| 2026-09-28 | ¥1,309.00 | +0.15% | ¥1,307.00 | ¥1,309.00 | ¥1,306.00 | 1.10K |
| 2026-09-25 | ¥1,307.00 | +0.23% | ¥1,315.00 | ¥1,315.00 | ¥1,305.00 | 2.40K |
| 2026-09-24 | ¥1,304.00 | +0.31% | ¥1,300.00 | ¥1,310.00 | ¥1,300.00 | 2.10K |
| 2026-09-18 | ¥1,300.00 | +0.54% | ¥1,293.00 | ¥1,300.00 | ¥1,292.00 | 1.80K |
| 2026-09-17 | ¥1,293.00 | -1.37% | ¥1,310.00 | ¥1,310.00 | ¥1,293.00 | 3.70K |
| 2026-09-16 | ¥1,311.00 | -0.76% | ¥1,320.00 | ¥1,321.00 | ¥1,311.00 | 1.50K |
| 2026-09-15 | ¥1,321.00 | +0.23% | ¥1,320.00 | ¥1,321.00 | ¥1,320.00 | 500 |
| 2026-09-14 | ¥1,318.00 | -0.15% | ¥1,320.00 | ¥1,325.00 | ¥1,318.00 | 1.30K |
| 2026-09-11 | ¥1,320.00 | -0.23% | ¥1,323.00 | ¥1,323.00 | ¥1,320.00 | 400 |
| 2026-09-10 | ¥1,323.00 | -0.30% | ¥1,328.00 | ¥1,328.00 | ¥1,323.00 | 400 |
| 2026-09-09 | ¥1,327.00 | -0.30% | ¥1,331.00 | ¥1,331.00 | ¥1,325.00 | 1.00K |
| 2026-09-08 | ¥1,331.00 | +0.38% | ¥1,332.00 | ¥1,332.00 | ¥1,325.00 | 1.20K |
| 2026-09-07 | ¥1,326.00 | -0.97% | ¥1,326.00 | ¥1,335.00 | ¥1,326.00 | 2.10K |
| 2026-09-04 | ¥1,339.00 | +2.14% | ¥1,310.00 | ¥1,340.00 | ¥1,310.00 | 3.10K |
| 2026-09-03 | ¥1,311.00 | +0.08% | ¥1,304.00 | ¥1,311.00 | ¥1,303.00 | 1.30K |
| 2026-09-02 | ¥1,310.00 | -0.68% | ¥1,319.00 | ¥1,319.00 | ¥1,310.00 | 1.30K |
| 2026-09-01 | ¥1,319.00 | +0.46% | ¥1,310.00 | ¥1,323.00 | ¥1,310.00 | 2.30K |
| 2026-08-31 | ¥1,313.00 | +0.23% | ¥1,317.00 | ¥1,325.00 | ¥1,310.00 | 3.20K |
| 2026-08-28 | ¥1,310.00 | -0.38% | ¥1,315.00 | ¥1,315.00 | ¥1,310.00 | 800 |
| 2026-08-27 | ¥1,315.00 | -0.15% | ¥1,318.00 | ¥1,318.00 | ¥1,315.00 | 1.00K |
| 2026-08-26 | ¥1,317.00 | +0.46% | ¥1,319.00 | ¥1,319.00 | ¥1,311.00 | 1.20K |
| 2026-08-25 | ¥1,311.00 | 0.00% | ¥1,311.00 | ¥1,311.00 | ¥1,296.00 | 900 |
| 2026-08-24 | ¥1,311.00 | +0.69% | ¥1,295.00 | ¥1,311.00 | ¥1,295.00 | 1.30K |
| 2026-08-21 | ¥1,302.00 | +0.08% | ¥1,293.00 | ¥1,302.00 | ¥1,292.00 | 700 |
| 2026-08-20 | ¥1,301.00 | +1.17% | ¥1,310.00 | ¥1,310.00 | ¥1,300.00 | 1.30K |
| 2026-08-19 | ¥1,286.00 | -1.83% | ¥1,310.00 | ¥1,310.00 | ¥1,286.00 | 300 |
| 2026-08-18 | ¥1,310.00 | -0.30% | ¥1,302.00 | ¥1,320.00 | ¥1,300.00 | 1.00K |
| 2026-08-17 | ¥1,314.00 | +0.69% | ¥1,311.00 | ¥1,314.00 | ¥1,305.00 | 2.40K |
| 2026-08-14 | ¥1,305.00 | +0.54% | ¥1,300.00 | ¥1,310.00 | ¥1,300.00 | 2.00K |
| 2026-08-13 | ¥1,298.00 | +0.15% | ¥1,300.00 | ¥1,302.00 | ¥1,297.00 | 900 |
| 2026-08-12 | ¥1,296.00 | +0.08% | ¥1,295.00 | ¥1,302.00 | ¥1,286.00 | 2.90K |
| 2026-08-10 | ¥1,295.00 | +0.94% | ¥1,285.00 | ¥1,298.00 | ¥1,285.00 | 800 |
| 2026-08-07 | ¥1,283.00 | +0.16% | ¥1,290.00 | ¥1,317.00 | ¥1,282.00 | 4.60K |
| 2026-08-06 | ¥1,281.00 | -0.62% | ¥1,295.00 | ¥1,295.00 | ¥1,278.00 | 700 |
| 2026-08-05 | ¥1,289.00 | +0.23% | ¥1,286.00 | ¥1,290.00 | ¥1,286.00 | 800 |
| 2026-08-04 | ¥1,286.00 | -0.23% | ¥1,273.00 | ¥1,300.00 | ¥1,273.00 | 1.10K |
| 2026-08-03 | ¥1,289.00 | +0.86% | ¥1,280.00 | ¥1,300.00 | ¥1,276.00 | 1.80K |
| 2026-07-31 | ¥1,278.00 | +0.39% | ¥1,272.00 | ¥1,286.00 | ¥1,272.00 | 2.20K |
| 2026-07-30 | ¥1,273.00 | +0.16% | ¥1,270.00 | ¥1,281.00 | ¥1,270.00 | 1.90K |
| 2026-07-29 | ¥1,271.00 | +1.60% | ¥1,251.00 | ¥1,271.00 | ¥1,251.00 | 1.40K |
| 2026-07-28 | ¥1,251.00 | +0.08% | ¥1,243.00 | ¥1,251.00 | ¥1,228.00 | 2.60K |
| 2026-07-27 | ¥1,250.00 | +0.16% | ¥1,241.00 | ¥1,250.00 | ¥1,238.00 | 1.10K |
| 2026-07-24 | ¥1,248.00 | +0.81% | ¥1,240.00 | ¥1,255.00 | ¥1,240.00 | 2.20K |
| 2026-07-23 | ¥1,238.00 | -2.67% | ¥1,242.00 | ¥1,242.00 | ¥1,237.00 | 500 |
| 2026-07-22 | ¥1,272.00 | +4.78% | ¥1,225.00 | ¥1,272.00 | ¥1,222.00 | 4.00K |
| 2026-07-21 | ¥1,214.00 | -0.65% | ¥1,225.00 | ¥1,225.00 | ¥1,214.00 | 1.10K |
| 2026-07-17 | ¥1,222.00 | +0.99% | ¥1,227.00 | ¥1,227.00 | ¥1,194.00 | 5.30K |
| 2026-07-16 | ¥1,210.00 | -2.65% | ¥1,227.00 | ¥1,236.00 | ¥1,210.00 | 7.10K |
| 2026-07-15 | ¥1,243.00 | -0.40% | ¥1,228.00 | ¥1,243.00 | ¥1,228.00 | 5.00K |
| 2026-07-14 | ¥1,248.00 | -2.27% | ¥1,255.00 | ¥1,255.00 | ¥1,226.00 | 5.70K |
| 2026-07-13 | ¥1,277.00 | -1.92% | ¥1,281.00 | ¥1,295.00 | ¥1,277.00 | 8.00K |
| 2026-07-10 | ¥1,302.00 | -13.20% | ¥1,351.00 | ¥1,381.00 | ¥1,295.00 | 59.30K |
| 2026-07-09 | ¥1,500.00 | +25.00% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 26.10K |
| 2026-07-08 | ¥1,200.00 | 0.00% | ¥1,196.00 | ¥1,200.00 | ¥1,185.00 | 600 |
| 2026-07-07 | ¥1,200.00 | +0.67% | ¥1,200.00 | ¥1,200.00 | ¥1,190.00 | 1.80K |
| 2026-07-06 | ¥1,192.00 | -0.58% | ¥1,199.00 | ¥1,200.00 | ¥1,190.00 | 1.30K |
| 2026-07-03 | ¥1,199.00 | -0.08% | ¥1,200.00 | ¥1,200.00 | ¥1,182.00 | 2.10K |
| 2026-07-02 | ¥1,200.00 | +2.13% | ¥1,184.00 | ¥1,200.00 | ¥1,174.00 | 2.60K |
| 2026-07-01 | ¥1,175.00 | +0.34% | ¥1,175.00 | ¥1,182.00 | ¥1,175.00 | 1.30K |
| 2026-06-30 | ¥1,171.00 | +0.43% | ¥1,175.00 | ¥1,180.00 | ¥1,171.00 | 500 |
| 2026-06-29 | ¥1,166.00 | +0.43% | ¥1,163.00 | ¥1,180.00 | ¥1,163.00 | 1.30K |
| 2026-06-26 | ¥1,161.00 | -0.77% | ¥1,176.00 | ¥1,179.00 | ¥1,161.00 | 1.80K |
| 2026-06-25 | ¥1,170.00 | -0.68% | ¥1,179.00 | ¥1,179.00 | ¥1,170.00 | 1.00K |
| 2026-06-24 | ¥1,178.00 | -0.17% | ¥1,178.00 | ¥1,180.00 | ¥1,162.00 | 2.60K |
| 2026-06-23 | ¥1,180.00 | +1.46% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 700 |
| 2026-06-22 | ¥1,163.00 | -1.44% | ¥1,169.00 | ¥1,176.00 | ¥1,163.00 | 1.10K |
| 2026-06-19 | ¥1,180.00 | +1.29% | ¥1,165.00 | ¥1,180.00 | ¥1,165.00 | 700 |
| 2026-06-18 | ¥1,165.00 | -0.17% | ¥1,166.00 | ¥1,180.00 | ¥1,165.00 | 2.20K |
| 2026-06-17 | ¥1,167.00 | -1.10% | ¥1,176.00 | ¥1,183.00 | ¥1,167.00 | 6.40K |
| 2026-06-16 | ¥1,180.00 | +1.72% | ¥1,165.00 | ¥1,180.00 | ¥1,165.00 | 1.40K |
| 2026-06-15 | ¥1,160.00 | +0.61% | ¥1,170.00 | ¥1,170.00 | ¥1,160.00 | 900 |
| 2026-06-12 | ¥1,153.00 | -1.96% | ¥1,160.00 | ¥1,173.00 | ¥1,153.00 | 600 |
| 2026-06-11 | ¥1,176.00 | +2.08% | ¥1,177.00 | ¥1,177.00 | ¥1,176.00 | 400 |
| 2026-06-10 | ¥1,152.00 | -0.95% | ¥1,152.00 | ¥1,170.00 | ¥1,152.00 | 900 |
| 2026-06-09 | ¥1,163.00 | +1.13% | ¥1,163.00 | ¥1,163.00 | ¥1,163.00 | 300 |
| 2026-06-08 | ¥1,150.00 | -0.43% | ¥1,155.00 | ¥1,180.00 | ¥1,150.00 | 800 |
| 2026-06-05 | ¥1,155.00 | +1.14% | ¥1,150.00 | ¥1,155.00 | ¥1,145.00 | 1.90K |
| 2026-06-04 | ¥1,142.00 | +0.88% | ¥1,133.00 | ¥1,145.00 | ¥1,133.00 | 600 |
| 2026-06-03 | ¥1,132.00 | -0.96% | ¥1,136.00 | ¥1,145.00 | ¥1,132.00 | 2.20K |
| 2026-06-02 | ¥1,143.00 | +0.09% | ¥1,133.00 | ¥1,144.00 | ¥1,133.00 | 1.60K |
| 2026-06-01 | ¥1,142.00 | 0.00% | ¥1,142.00 | ¥1,142.00 | ¥1,131.00 | 1.50K |
| 2026-05-29 | ¥1,142.00 | -0.26% | ¥1,145.00 | ¥1,145.00 | ¥1,142.00 | 600 |
| 2026-05-28 | ¥1,145.00 | +1.24% | ¥1,131.00 | ¥1,146.00 | ¥1,131.00 | 1.10K |
| 2026-05-27 | ¥1,131.00 | -0.96% | ¥1,142.00 | ¥1,148.00 | ¥1,131.00 | 2.30K |
| 2026-05-26 | ¥1,142.00 | -0.17% | ¥1,142.00 | ¥1,142.00 | ¥1,142.00 | 300 |
| 2026-05-25 | ¥1,144.00 | -0.09% | ¥1,145.00 | ¥1,150.00 | ¥1,144.00 | 1.20K |
| 2026-05-22 | ¥1,145.00 | -0.26% | ¥1,153.00 | ¥1,153.00 | ¥1,145.00 | 1.00K |