Okuwa Co., Ltd. 8217
TSE · Japan · Retail Trade
¥769.00-13.00 (-1.66%)
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 | ¥769.00 | -1.66% | ¥775.00 | ¥775.00 | ¥767.00 | 106.50K |
| 2026-10-01 | ¥782.00 | +1.43% | ¥771.00 | ¥787.00 | ¥770.00 | 162.00K |
| 2026-09-30 | ¥771.00 | +1.31% | ¥761.00 | ¥773.00 | ¥757.00 | 145.70K |
| 2026-09-29 | ¥761.00 | -1.93% | ¥771.00 | ¥775.00 | ¥754.00 | 345.70K |
| 2026-09-28 | ¥776.00 | -3.36% | ¥780.00 | ¥780.00 | ¥764.00 | 342.20K |
| 2026-09-25 | ¥803.00 | +0.25% | ¥801.00 | ¥805.00 | ¥799.00 | 75.40K |
| 2026-09-24 | ¥801.00 | -0.37% | ¥811.00 | ¥811.00 | ¥800.00 | 109.90K |
| 2026-09-18 | ¥804.00 | -0.12% | ¥803.00 | ¥809.00 | ¥801.00 | 77.60K |
| 2026-09-17 | ¥805.00 | +0.50% | ¥801.00 | ¥806.00 | ¥801.00 | 53.00K |
| 2026-09-16 | ¥801.00 | -0.25% | ¥800.00 | ¥806.00 | ¥800.00 | 45.60K |
| 2026-09-15 | ¥803.00 | +0.12% | ¥797.00 | ¥805.00 | ¥797.00 | 58.20K |
| 2026-09-14 | ¥802.00 | +0.50% | ¥798.00 | ¥804.00 | ¥796.00 | 66.40K |
| 2026-09-11 | ¥798.00 | 0.00% | ¥789.00 | ¥799.00 | ¥789.00 | 70.50K |
| 2026-09-10 | ¥798.00 | +0.63% | ¥791.00 | ¥799.00 | ¥789.00 | 62.20K |
| 2026-09-09 | ¥793.00 | -0.75% | ¥799.00 | ¥799.00 | ¥791.00 | 68.20K |
| 2026-09-08 | ¥799.00 | +1.27% | ¥788.00 | ¥799.00 | ¥785.00 | 83.20K |
| 2026-09-07 | ¥789.00 | -1.38% | ¥796.00 | ¥796.00 | ¥788.00 | 61.10K |
| 2026-09-04 | ¥800.00 | +0.38% | ¥793.00 | ¥802.00 | ¥793.00 | 59.60K |
| 2026-09-03 | ¥797.00 | -0.13% | ¥798.00 | ¥805.00 | ¥797.00 | 54.00K |
| 2026-09-02 | ¥798.00 | +0.25% | ¥793.00 | ¥803.00 | ¥791.00 | 77.10K |
| 2026-09-01 | ¥796.00 | -0.50% | ¥797.00 | ¥806.00 | ¥792.00 | 88.80K |
| 2026-08-31 | ¥800.00 | -0.62% | ¥805.00 | ¥806.00 | ¥796.00 | 51.70K |
| 2026-08-28 | ¥805.00 | -0.49% | ¥802.00 | ¥807.00 | ¥798.00 | 86.90K |
| 2026-08-27 | ¥809.00 | -0.49% | ¥806.00 | ¥811.00 | ¥802.00 | 91.50K |
| 2026-08-26 | ¥813.00 | +0.99% | ¥807.00 | ¥814.00 | ¥807.00 | 78.50K |
| 2026-08-25 | ¥805.00 | 0.00% | ¥808.00 | ¥813.00 | ¥805.00 | 75.50K |
| 2026-08-24 | ¥805.00 | -0.98% | ¥811.00 | ¥816.00 | ¥804.00 | 82.80K |
| 2026-08-21 | ¥813.00 | +0.37% | ¥807.00 | ¥817.00 | ¥805.00 | 120.50K |
| 2026-08-20 | ¥810.00 | +0.37% | ¥803.00 | ¥810.00 | ¥797.00 | 131.90K |
| 2026-08-19 | ¥807.00 | -1.59% | ¥803.00 | ¥810.00 | ¥797.00 | 265.00K |
| 2026-08-18 | ¥820.00 | +1.36% | ¥813.00 | ¥821.00 | ¥808.00 | 181.00K |
| 2026-08-17 | ¥809.00 | +0.87% | ¥800.00 | ¥810.00 | ¥799.00 | 151.70K |
| 2026-08-14 | ¥802.00 | +0.63% | ¥796.00 | ¥803.00 | ¥796.00 | 132.50K |
| 2026-08-13 | ¥797.00 | +0.38% | ¥795.00 | ¥800.00 | ¥795.00 | 95.00K |
| 2026-08-12 | ¥794.00 | -1.00% | ¥802.00 | ¥802.00 | ¥794.00 | 96.20K |
| 2026-08-10 | ¥802.00 | -0.50% | ¥812.00 | ¥812.00 | ¥801.00 | 107.80K |
| 2026-08-07 | ¥806.00 | +0.75% | ¥805.00 | ¥808.00 | ¥801.00 | 103.40K |
| 2026-08-06 | ¥800.00 | +1.27% | ¥800.00 | ¥802.00 | ¥792.00 | 102.70K |
| 2026-08-05 | ¥790.00 | 0.00% | ¥793.00 | ¥800.00 | ¥790.00 | 60.30K |
| 2026-08-04 | ¥790.00 | -1.25% | ¥799.00 | ¥800.00 | ¥790.00 | 102.40K |
| 2026-08-03 | ¥800.00 | -0.87% | ¥812.00 | ¥812.00 | ¥800.00 | 107.90K |
| 2026-07-31 | ¥807.00 | -0.86% | ¥818.00 | ¥824.00 | ¥807.00 | 101.70K |
| 2026-07-30 | ¥814.00 | -1.45% | ¥820.00 | ¥824.00 | ¥810.00 | 112.30K |
| 2026-07-29 | ¥826.00 | +1.10% | ¥820.00 | ¥833.00 | ¥814.00 | 126.70K |
| 2026-07-28 | ¥817.00 | +0.49% | ¥815.00 | ¥819.00 | ¥809.00 | 82.60K |
| 2026-07-27 | ¥813.00 | +1.75% | ¥801.00 | ¥814.00 | ¥801.00 | 76.70K |
| 2026-07-24 | ¥799.00 | +0.76% | ¥793.00 | ¥800.00 | ¥787.00 | 53.30K |
| 2026-07-23 | ¥793.00 | -0.13% | ¥794.00 | ¥797.00 | ¥789.00 | 51.40K |
| 2026-07-22 | ¥794.00 | 0.00% | ¥793.00 | ¥794.00 | ¥785.00 | 77.50K |
| 2026-07-21 | ¥794.00 | -0.13% | ¥797.00 | ¥808.00 | ¥793.00 | 109.40K |
| 2026-07-17 | ¥795.00 | +1.66% | ¥788.00 | ¥801.00 | ¥788.00 | 63.30K |
| 2026-07-16 | ¥782.00 | -0.64% | ¥791.00 | ¥798.00 | ¥782.00 | 70.90K |
| 2026-07-15 | ¥787.00 | -0.13% | ¥796.00 | ¥796.00 | ¥786.00 | 60.80K |
| 2026-07-14 | ¥788.00 | +0.38% | ¥791.00 | ¥797.00 | ¥786.00 | 64.70K |
| 2026-07-13 | ¥785.00 | +0.26% | ¥786.00 | ¥792.00 | ¥784.00 | 46.00K |
| 2026-07-10 | ¥783.00 | -1.01% | ¥787.00 | ¥789.00 | ¥780.00 | 100.30K |
| 2026-07-09 | ¥791.00 | -0.50% | ¥795.00 | ¥796.00 | ¥789.00 | 51.30K |
| 2026-07-08 | ¥795.00 | +0.63% | ¥793.00 | ¥800.00 | ¥793.00 | 130.90K |
| 2026-07-07 | ¥790.00 | +1.80% | ¥779.00 | ¥793.00 | ¥777.00 | 146.10K |
| 2026-07-06 | ¥776.00 | -0.51% | ¥780.00 | ¥781.00 | ¥773.00 | 99.70K |
| 2026-07-03 | ¥780.00 | +1.04% | ¥774.00 | ¥785.00 | ¥774.00 | 92.70K |
| 2026-07-02 | ¥772.00 | +2.12% | ¥762.00 | ¥774.00 | ¥760.00 | 127.30K |
| 2026-07-01 | ¥756.00 | -0.92% | ¥760.00 | ¥760.00 | ¥754.00 | 118.70K |
| 2026-06-30 | ¥763.00 | -1.04% | ¥772.00 | ¥776.00 | ¥758.00 | 136.30K |
| 2026-06-29 | ¥771.00 | +0.13% | ¥760.00 | ¥772.00 | ¥750.00 | 203.90K |
| 2026-06-26 | ¥770.00 | -0.13% | ¥768.00 | ¥773.00 | ¥761.00 | 93.20K |
| 2026-06-25 | ¥771.00 | 0.00% | ¥773.00 | ¥777.00 | ¥770.00 | 50.20K |
| 2026-06-24 | ¥771.00 | +0.78% | ¥771.00 | ¥778.00 | ¥768.00 | 68.20K |
| 2026-06-23 | ¥765.00 | -1.03% | ¥772.00 | ¥775.00 | ¥765.00 | 119.20K |
| 2026-06-22 | ¥773.00 | -0.90% | ¥778.00 | ¥804.00 | ¥773.00 | 176.80K |
| 2026-06-19 | ¥780.00 | +0.39% | ¥778.00 | ¥783.00 | ¥775.00 | 58.90K |
| 2026-06-18 | ¥777.00 | -0.64% | ¥781.00 | ¥782.00 | ¥773.00 | 65.90K |
| 2026-06-17 | ¥782.00 | 0.00% | ¥786.00 | ¥790.00 | ¥782.00 | 78.30K |
| 2026-06-16 | ¥782.00 | -0.13% | ¥781.00 | ¥783.00 | ¥775.00 | 80.90K |
| 2026-06-15 | ¥783.00 | -0.25% | ¥785.00 | ¥791.00 | ¥783.00 | 59.90K |
| 2026-06-12 | ¥785.00 | -0.63% | ¥781.00 | ¥791.00 | ¥779.00 | 83.90K |
| 2026-06-11 | ¥790.00 | +0.25% | ¥787.00 | ¥790.00 | ¥783.00 | 65.60K |
| 2026-06-10 | ¥788.00 | +1.81% | ¥778.00 | ¥788.00 | ¥778.00 | 95.70K |
| 2026-06-09 | ¥774.00 | -1.02% | ¥784.00 | ¥787.00 | ¥772.00 | 107.70K |
| 2026-06-08 | ¥782.00 | +0.51% | ¥778.00 | ¥792.00 | ¥776.00 | 88.90K |
| 2026-06-05 | ¥778.00 | +1.17% | ¥769.00 | ¥783.00 | ¥769.00 | 63.90K |
| 2026-06-04 | ¥769.00 | 0.00% | ¥768.00 | ¥776.00 | ¥768.00 | 61.80K |
| 2026-06-03 | ¥769.00 | +0.13% | ¥772.00 | ¥772.00 | ¥762.00 | 76.70K |
| 2026-06-02 | ¥768.00 | -2.04% | ¥779.00 | ¥779.00 | ¥767.00 | 132.90K |
| 2026-06-01 | ¥784.00 | -0.38% | ¥783.00 | ¥784.00 | ¥771.00 | 116.50K |
| 2026-05-29 | ¥787.00 | +0.51% | ¥781.00 | ¥792.00 | ¥781.00 | 55.20K |
| 2026-05-28 | ¥783.00 | +0.77% | ¥778.00 | ¥783.00 | ¥774.00 | 91.90K |
| 2026-05-27 | ¥777.00 | +0.13% | ¥777.00 | ¥778.00 | ¥770.00 | 77.30K |
| 2026-05-26 | ¥776.00 | -0.26% | ¥773.00 | ¥781.00 | ¥767.00 | 90.90K |
| 2026-05-25 | ¥778.00 | -1.39% | ¥789.00 | ¥789.00 | ¥774.00 | 91.80K |