Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Okumura Corporation (1833.T)

Compare
4,125.00
-100.00
(-2.37%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,175.004,185.004,055.004,125.004,125.00174,300
Apr 3, 20254,130.004,225.004,130.004,225.004,225.00132,100
Apr 2, 20254,320.004,320.004,255.004,265.004,265.0089,900
Apr 1, 20254,290.004,345.004,285.004,330.004,330.0095,200
Mar 31, 20254,285.004,295.004,220.004,245.004,245.00148,500
Mar 28, 2025 103.00 Dividend
Mar 28, 20254,300.004,365.004,300.004,350.004,350.00134,400
Mar 27, 20254,410.004,440.004,405.004,440.004,337.00124,600
Mar 26, 20254,430.004,450.004,405.004,420.004,317.4699,500
Mar 25, 20254,455.004,465.004,410.004,420.004,317.4697,100
Mar 24, 20254,495.004,495.004,450.004,455.004,351.65131,100
Mar 21, 20254,455.004,505.004,430.004,495.004,390.72128,800
Mar 19, 20254,440.004,495.004,435.004,455.004,351.65108,000
Mar 18, 20254,410.004,445.004,395.004,425.004,322.3598,100
Mar 17, 20254,360.004,410.004,360.004,405.004,302.8183,400
Mar 14, 20254,320.004,380.004,315.004,360.004,258.86110,800
Mar 13, 20254,300.004,335.004,285.004,320.004,219.7876,100
Mar 12, 20254,270.004,310.004,265.004,295.004,195.3682,800
Mar 11, 20254,320.004,320.004,245.004,295.004,195.36117,000
Mar 10, 20254,400.004,405.004,335.004,335.004,234.4475,200
Mar 7, 20254,380.004,395.004,340.004,380.004,278.39104,500
Mar 6, 20254,350.004,430.004,340.004,425.004,322.35159,500
Mar 5, 20254,335.004,350.004,315.004,315.004,214.90119,300
Mar 4, 20254,340.004,345.004,300.004,330.004,229.5591,900
Mar 3, 20254,300.004,335.004,300.004,325.004,224.6787,500
Feb 28, 20254,290.004,315.004,265.004,275.004,175.83140,200
Feb 27, 20254,285.004,305.004,275.004,300.004,200.2577,400
Feb 26, 20254,285.004,285.004,225.004,250.004,151.41113,400
Feb 25, 20254,300.004,325.004,285.004,285.004,185.60128,500
Feb 21, 20254,315.004,320.004,285.004,300.004,200.2592,900
Feb 20, 20254,350.004,360.004,315.004,320.004,219.7885,100
Feb 19, 20254,395.004,410.004,365.004,365.004,263.7472,400
Feb 18, 20254,370.004,405.004,335.004,405.004,302.81110,500
Feb 17, 20254,400.004,415.004,350.004,370.004,268.62132,900
Feb 14, 20254,360.004,415.004,340.004,390.004,288.16204,800
Feb 13, 20254,140.004,385.004,110.004,340.004,239.32591,600
Feb 12, 20253,955.003,970.003,935.003,945.003,853.4888,400
Feb 10, 20253,920.003,945.003,900.003,920.003,829.06100,200
Feb 7, 20253,905.003,930.003,890.003,915.003,824.1887,600
Feb 6, 20253,865.003,905.003,865.003,895.003,804.6454,500
Feb 5, 20253,870.003,910.003,860.003,865.003,775.3475,100
Feb 4, 20253,895.003,895.003,850.003,850.003,760.6961,900
Feb 3, 20253,905.003,915.003,860.003,860.003,770.46170,000
Jan 31, 20253,895.003,915.003,880.003,910.003,819.30100,500
Jan 30, 20253,855.003,890.003,855.003,885.003,794.8895,100
Jan 29, 20253,860.003,885.003,840.003,855.003,765.5782,500
Jan 28, 20253,850.003,875.003,845.003,865.003,775.3492,900
Jan 27, 20253,830.003,865.003,825.003,865.003,775.34117,700
Jan 24, 20253,830.003,840.003,805.003,825.003,736.2789,700
Jan 23, 20253,790.003,825.003,765.003,800.003,711.85125,100
Jan 22, 20253,805.003,830.003,800.003,815.003,726.5054,800
Jan 21, 20253,840.003,840.003,795.003,795.003,706.9684,300
Jan 20, 20253,780.003,825.003,780.003,825.003,736.27100,100
Jan 17, 20253,785.003,790.003,745.003,770.003,682.54155,900
Jan 16, 20253,820.003,830.003,775.003,800.003,711.85210,100
Jan 15, 20253,875.003,895.003,830.003,850.003,760.69138,800
Jan 14, 20253,925.003,930.003,860.003,875.003,785.11111,000
Jan 10, 20253,930.003,935.003,910.003,925.003,833.9552,600
Jan 9, 20253,940.003,940.003,910.003,940.003,848.6092,200
Jan 8, 20253,975.003,990.003,945.003,950.003,858.3788,700
Jan 7, 20254,000.004,020.003,965.003,985.003,892.5697,800
Jan 6, 20253,970.004,015.003,950.004,000.003,907.21164,300
Dec 30, 20243,940.003,980.003,935.003,940.003,848.60103,000
Dec 27, 20243,945.003,960.003,930.003,950.003,858.37121,800
Dec 26, 20243,880.003,920.003,880.003,920.003,829.06123,800
Dec 25, 20243,850.003,870.003,825.003,870.003,780.22169,600
Dec 24, 20243,850.003,880.003,830.003,835.003,746.03115,000
Dec 23, 20243,835.003,855.003,810.003,830.003,741.15139,400
Dec 20, 20243,860.003,900.003,835.003,835.003,746.03133,500
Dec 19, 20243,790.003,870.003,785.003,860.003,770.46178,700
Dec 18, 20243,800.003,840.003,800.003,805.003,716.73109,200
Dec 17, 20243,820.003,850.003,795.003,800.003,711.85154,100
Dec 16, 20243,830.003,840.003,810.003,810.003,721.6196,800
Dec 13, 20243,835.003,865.003,825.003,825.003,736.2793,200
Dec 12, 20243,845.003,890.003,820.003,865.003,775.34178,700
Dec 11, 20243,830.003,835.003,790.003,815.003,726.50174,900
Dec 10, 20243,880.003,880.003,830.003,830.003,741.1595,100
Dec 9, 20243,835.003,870.003,835.003,860.003,770.46123,200
Dec 6, 20243,840.003,845.003,825.003,825.003,736.2763,000
Dec 5, 20243,830.003,850.003,825.003,825.003,736.2791,900
Dec 4, 20243,865.003,885.003,810.003,820.003,731.38127,500
Dec 3, 20243,855.003,905.003,855.003,870.003,780.22160,400
Dec 2, 20243,850.003,880.003,840.003,855.003,765.5794,800
Nov 29, 20243,875.003,890.003,845.003,855.003,765.5778,000
Nov 28, 20243,795.003,875.003,795.003,875.003,785.11164,800
Nov 27, 20243,815.003,845.003,790.003,800.003,711.85184,000
Nov 26, 20243,920.003,935.003,835.003,840.003,750.92263,000
Nov 25, 20243,960.003,965.003,920.003,940.003,848.60191,200
Nov 22, 20243,940.003,945.003,920.003,940.003,848.60122,800
Nov 21, 20243,970.003,985.003,940.003,950.003,858.3794,700
Nov 20, 20243,980.003,995.003,940.003,970.003,877.9095,700
Nov 19, 20243,960.004,010.003,955.004,000.003,907.21168,300
Nov 18, 20243,945.003,970.003,930.003,945.003,853.4888,800
Nov 15, 20243,940.003,970.003,930.003,945.003,853.48120,200
Nov 14, 20243,945.003,985.003,925.003,925.003,833.95172,600
Nov 13, 20243,925.003,975.003,915.003,930.003,838.83272,700
Nov 12, 20244,335.004,380.003,890.003,925.003,833.95947,000
Nov 11, 20244,320.004,335.004,300.004,335.004,234.4460,300
Nov 8, 20244,390.004,395.004,320.004,325.004,224.6790,800
Nov 7, 20244,330.004,395.004,325.004,395.004,293.04138,400
Nov 6, 20244,310.004,340.004,290.004,305.004,205.1392,000
Nov 5, 20244,290.004,310.004,255.004,285.004,185.6067,600
Nov 1, 20244,300.004,325.004,245.004,265.004,166.06147,000
Oct 31, 20244,300.004,325.004,280.004,305.004,205.1399,300
Oct 30, 20244,270.004,305.004,265.004,270.004,170.94289,600
Oct 29, 20244,220.004,260.004,215.004,245.004,146.5265,200
Oct 28, 20244,160.004,225.004,145.004,220.004,122.1078,700
Oct 25, 20244,160.004,180.004,140.004,165.004,068.38156,300
Oct 24, 20244,275.004,285.004,140.004,170.004,073.26457,700
Oct 23, 20244,335.004,350.004,310.004,310.004,210.0285,300
Oct 22, 20244,405.004,405.004,340.004,345.004,244.2096,900
Oct 21, 20244,430.004,435.004,390.004,410.004,307.7051,800
Oct 18, 20244,425.004,430.004,405.004,430.004,327.2339,500
Oct 17, 20244,435.004,445.004,400.004,405.004,302.8160,100
Oct 16, 20244,420.004,480.004,415.004,425.004,322.35105,200
Oct 15, 20244,410.004,430.004,395.004,420.004,317.4694,500
Oct 11, 20244,375.004,425.004,375.004,385.004,283.2875,900
Oct 10, 20244,395.004,400.004,365.004,380.004,278.3965,300
Oct 9, 20244,390.004,405.004,370.004,390.004,288.1669,600
Oct 8, 20244,400.004,415.004,370.004,370.004,268.6275,000
Oct 7, 20244,420.004,420.004,375.004,410.004,307.70105,200
Oct 4, 20244,380.004,405.004,375.004,390.004,288.1677,800
Oct 3, 20244,440.004,440.004,380.004,385.004,283.2873,400
Oct 2, 20244,375.004,420.004,370.004,385.004,283.28119,500
Oct 1, 20244,360.004,385.004,350.004,375.004,273.5165,200
Sep 30, 20244,295.004,360.004,280.004,340.004,239.32155,500
Sep 27, 2024 113.00 Dividend
Sep 27, 20244,350.004,425.004,350.004,395.004,293.04211,000
Sep 26, 20244,450.004,490.004,435.004,485.004,270.58203,800
Sep 25, 20244,420.004,445.004,385.004,425.004,213.45135,600
Sep 24, 20244,470.004,485.004,420.004,420.004,208.69137,000
Sep 20, 20244,420.004,435.004,400.004,410.004,199.16113,900
Sep 19, 20244,405.004,425.004,375.004,375.004,165.84120,300
Sep 18, 20244,395.004,400.004,350.004,375.004,165.8478,500
Sep 17, 20244,355.004,390.004,330.004,370.004,161.0896,000
Sep 13, 20244,345.004,355.004,310.004,340.004,132.5195,700
Sep 12, 20244,380.004,390.004,320.004,355.004,146.79147,800
Sep 11, 20244,385.004,390.004,310.004,330.004,122.99171,100
Sep 10, 20244,435.004,440.004,395.004,400.004,189.6471,900
Sep 9, 20244,385.004,420.004,365.004,415.004,203.92127,400
Sep 6, 20244,500.004,505.004,445.004,455.004,242.0195,500
Sep 5, 20244,530.004,545.004,470.004,480.004,265.82162,600
Sep 4, 20244,590.004,595.004,530.004,545.004,327.71192,500
Sep 3, 20244,620.004,665.004,620.004,640.004,418.1782,200
Sep 2, 20244,685.004,685.004,610.004,615.004,394.36113,400
Aug 30, 20244,650.004,655.004,625.004,635.004,413.4180,900
Aug 29, 20244,665.004,665.004,620.004,645.004,422.9364,800
Aug 28, 20244,665.004,665.004,605.004,660.004,437.2170,800
Aug 27, 20244,600.004,665.004,585.004,665.004,441.9773,600
Aug 26, 20244,645.004,645.004,585.004,615.004,394.3687,400
Aug 23, 20244,565.004,645.004,560.004,630.004,408.6585,100
Aug 22, 20244,585.004,585.004,520.004,555.004,337.2386,800
Aug 21, 20244,565.004,590.004,540.004,565.004,346.75102,700
Aug 20, 20244,620.004,625.004,580.004,590.004,370.5684,700
Aug 19, 20244,580.004,630.004,540.004,595.004,375.32101,000
Aug 16, 20244,580.004,580.004,525.004,575.004,356.27135,800
Aug 15, 20244,470.004,535.004,455.004,490.004,275.34116,500
Aug 14, 20244,420.004,450.004,370.004,435.004,222.97114,200
Aug 13, 20244,370.004,415.004,360.004,405.004,194.40133,100
Aug 9, 20244,370.004,400.004,270.004,350.004,142.03295,600
Aug 8, 20244,530.004,565.004,300.004,300.004,094.42414,900
Aug 7, 20244,620.004,840.004,615.004,750.004,522.91178,400
Aug 6, 20244,535.004,750.004,525.004,645.004,422.93192,600
Aug 5, 20244,550.004,550.004,190.004,255.004,051.57279,000
Aug 2, 20244,825.004,845.004,765.004,765.004,537.19184,300
Aug 1, 20245,110.005,110.004,940.004,950.004,713.35126,500
Jul 31, 20245,010.005,170.005,010.005,140.004,894.26102,300
Jul 30, 20245,070.005,070.005,020.005,040.004,799.0448,800
Jul 29, 20245,070.005,090.005,040.005,060.004,818.0960,100
Jul 26, 20245,000.005,070.004,970.005,030.004,789.5282,700
Jul 25, 20245,050.005,050.004,995.005,040.004,799.04160,300
Jul 24, 20245,120.005,150.005,050.005,050.004,808.5767,400
Jul 23, 20245,110.005,130.005,090.005,130.004,884.7455,500
Jul 22, 20245,150.005,190.005,090.005,110.004,865.7070,700
Jul 19, 20245,200.005,220.005,150.005,170.004,922.8355,000
Jul 18, 20245,210.005,240.005,180.005,180.004,932.3567,300
Jul 17, 20245,200.005,210.005,170.005,210.004,960.9278,100
Jul 16, 20245,180.005,200.005,140.005,180.004,932.3582,900
Jul 12, 20245,110.005,170.005,100.005,130.004,884.7473,700
Jul 11, 20245,130.005,140.005,110.005,110.004,865.7054,200
Jul 10, 20245,090.005,130.005,090.005,120.004,875.2283,800
Jul 9, 20245,160.005,170.005,080.005,110.004,865.7070,900
Jul 8, 20245,130.005,150.005,090.005,140.004,894.2680,900
Jul 5, 20245,220.005,230.005,110.005,140.004,894.26120,100
Jul 4, 20245,200.005,230.005,190.005,200.004,951.3982,100
Jul 3, 20245,110.005,190.005,090.005,190.004,941.87113,400
Jul 2, 20245,040.005,110.005,040.005,090.004,846.65130,200
Jul 1, 20245,050.005,100.005,040.005,040.004,799.04138,000
Jun 28, 20244,990.005,020.004,990.005,020.004,780.0082,300
Jun 27, 20244,940.004,980.004,920.004,980.004,741.9170,800
Jun 26, 20244,980.004,980.004,940.004,940.004,703.8290,400
Jun 25, 20244,975.004,995.004,950.004,980.004,741.91135,600
Jun 24, 20244,925.004,980.004,925.004,975.004,737.15108,600
Jun 21, 20244,915.004,935.004,905.004,925.004,689.54142,500
Jun 20, 20244,885.004,920.004,880.004,900.004,665.7479,900
Jun 19, 20244,850.004,910.004,850.004,910.004,675.2670,600
Jun 18, 20244,835.004,875.004,825.004,855.004,622.8960,700
Jun 17, 20244,895.004,895.004,795.004,840.004,608.60110,800
Jun 14, 20244,815.004,895.004,810.004,895.004,660.9897,900
Jun 13, 20244,840.004,845.004,800.004,800.004,570.5272,100
Jun 12, 20244,865.004,870.004,825.004,830.004,599.08119,500
Jun 11, 20244,900.004,945.004,900.004,910.004,675.2651,300
Jun 10, 20244,875.004,895.004,860.004,895.004,660.9883,700
Jun 7, 20244,870.004,880.004,840.004,845.004,613.3740,200
Jun 6, 20244,860.004,870.004,810.004,860.004,627.6571,500
Jun 5, 20244,850.004,885.004,825.004,860.004,627.6587,300
Jun 4, 20244,855.004,885.004,840.004,885.004,651.4554,100
Jun 3, 20244,905.004,920.004,855.004,855.004,622.8995,100
May 31, 20244,855.004,880.004,845.004,875.004,641.93148,400
May 30, 20244,840.004,850.004,795.004,850.004,618.13101,800
May 29, 20244,890.004,905.004,850.004,860.004,627.6563,000
May 28, 20244,895.004,905.004,880.004,890.004,656.2146,300
May 27, 20244,860.004,890.004,855.004,890.004,656.2144,200
May 24, 20244,835.004,860.004,810.004,855.004,622.8957,900
May 23, 20244,820.004,855.004,795.004,840.004,608.6074,600
May 22, 20244,850.004,865.004,820.004,840.004,608.6054,400
May 21, 20244,865.004,900.004,835.004,845.004,613.3764,700
May 20, 20244,880.004,915.004,865.004,865.004,632.4177,700
May 17, 20244,810.004,875.004,805.004,870.004,637.1766,600
May 16, 20244,860.004,865.004,800.004,825.004,594.3297,800
May 15, 20244,850.004,860.004,810.004,860.004,627.65117,200
May 14, 20244,795.004,865.004,765.004,840.004,608.60340,200
May 13, 20244,990.005,010.004,940.005,000.004,760.96125,500
May 10, 20244,960.005,010.004,935.004,955.004,718.11106,500
May 9, 20244,930.004,960.004,895.004,945.004,708.59114,700
May 8, 20244,855.004,920.004,830.004,885.004,651.45194,100
May 7, 20244,900.004,900.004,850.004,855.004,622.8979,400
May 2, 20244,890.004,915.004,885.004,895.004,660.9855,300
May 1, 20244,925.004,925.004,875.004,890.004,656.2166,400
Apr 30, 20244,905.004,945.004,885.004,935.004,699.0696,100
Apr 26, 20244,885.004,900.004,835.004,890.004,656.2189,600
Apr 25, 20244,895.004,895.004,845.004,865.004,632.4174,000
Apr 24, 20244,850.004,900.004,845.004,895.004,660.98106,500
Apr 23, 20244,810.004,845.004,805.004,840.004,608.6081,300
Apr 22, 20244,790.004,825.004,765.004,790.004,561.0095,600
Apr 19, 20244,800.004,815.004,705.004,765.004,537.19146,600
Apr 18, 20244,770.004,815.004,750.004,800.004,570.52102,800
Apr 17, 20244,805.004,820.004,760.004,790.004,561.00104,200
Apr 16, 20244,850.004,870.004,805.004,830.004,599.0898,400
Apr 15, 20244,820.004,890.004,820.004,875.004,641.9397,400
Apr 12, 20244,890.004,905.004,840.004,850.004,618.13128,500
Apr 11, 20244,920.004,920.004,860.004,890.004,656.21152,200
Apr 10, 20244,945.004,960.004,935.004,960.004,722.8760,600
Apr 9, 20244,955.004,995.004,945.004,960.004,722.8764,400
Apr 8, 20244,970.004,975.004,930.004,965.004,727.6371,500
Apr 5, 20244,920.004,945.004,880.004,925.004,689.54108,900
Apr 4, 20244,985.004,985.004,935.004,940.004,703.82107,200