Tokyo - Delayed Quote JPY

Okuma Corporation (6103.T)

Compare
3,215.00
-5.00
(-0.16%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253,225.003,275.003,215.003,215.003,215.00344,100
Jan 14, 20253,230.003,305.003,190.003,220.003,220.00328,500
Jan 10, 20253,315.003,330.003,245.003,245.003,245.00498,000
Jan 9, 20253,365.003,375.003,315.003,360.003,360.00168,000
Jan 8, 20253,365.003,400.003,335.003,380.003,380.00287,800
Jan 7, 20253,370.003,380.003,300.003,365.003,365.00239,200
Jan 6, 20253,410.003,460.003,385.003,390.003,390.00307,100
Dec 30, 20243,350.003,430.003,350.003,410.003,410.00382,600
Dec 27, 20243,300.003,460.003,300.003,350.003,350.00695,000
Dec 26, 20243,235.003,240.003,185.003,235.003,235.00202,600
Dec 25, 20243,260.003,260.003,195.003,255.003,255.00207,000
Dec 24, 20243,215.003,220.003,190.003,210.003,210.00121,900
Dec 23, 20243,220.003,230.003,190.003,220.003,220.00114,700
Dec 20, 20243,220.003,255.003,210.003,210.003,210.00161,100
Dec 19, 20243,175.003,215.003,160.003,200.003,200.00150,500
Dec 18, 20243,230.003,275.003,215.003,215.003,215.00115,500
Dec 17, 20243,265.003,270.003,210.003,230.003,230.00137,500
Dec 16, 20243,245.003,275.003,240.003,255.003,255.00172,400
Dec 13, 20243,265.003,295.003,200.003,220.003,220.00291,000
Dec 12, 20243,280.003,280.003,225.003,265.003,265.00156,900
Dec 11, 20243,235.003,235.003,175.003,225.003,225.00196,600
Dec 10, 20243,255.003,285.003,230.003,250.003,250.00190,100
Dec 9, 20243,220.003,220.003,160.003,185.003,185.00141,100
Dec 6, 20243,195.003,215.003,170.003,200.003,200.00115,200
Dec 5, 20243,195.003,225.003,160.003,210.003,210.00229,900
Dec 4, 20243,275.003,290.003,150.003,155.003,155.00261,100
Dec 3, 20243,165.003,305.003,155.003,295.003,295.00555,200
Dec 2, 20243,100.003,170.003,095.003,155.003,155.00234,700
Nov 29, 20243,085.003,115.003,030.003,080.003,080.00203,300
Nov 28, 20243,040.003,150.003,040.003,135.003,135.00278,900
Nov 27, 20243,110.003,130.003,020.003,035.003,035.00195,800
Nov 26, 20243,100.003,140.003,075.003,140.003,140.00188,000
Nov 25, 20243,155.003,175.003,115.003,140.003,140.00197,000
Nov 22, 20243,060.003,130.003,060.003,110.003,110.00198,800
Nov 21, 20243,015.003,075.003,015.003,060.003,060.00181,700
Nov 20, 20243,000.003,045.002,993.003,025.003,025.00232,800
Nov 19, 20243,010.003,040.002,968.003,015.003,015.00193,700
Nov 18, 20242,989.003,035.002,968.003,000.003,000.00189,900
Nov 15, 20243,060.003,065.003,025.003,035.003,035.00166,600
Nov 14, 20243,020.003,090.003,005.003,005.003,005.00305,700
Nov 13, 20243,070.003,110.003,000.003,020.003,020.00308,600
Nov 12, 20243,130.003,165.003,085.003,120.003,120.00228,700
Nov 11, 20243,210.003,225.003,110.003,125.003,125.00225,300
Nov 8, 20243,395.003,400.003,205.003,220.003,220.00377,400
Nov 7, 20243,410.003,440.003,325.003,360.003,360.00414,200
Nov 6, 20243,230.003,350.003,215.003,340.003,340.00390,900
Nov 5, 20243,155.003,240.003,135.003,195.003,195.00386,700
Nov 1, 20242,935.003,175.002,935.003,130.003,130.00739,900
Oct 31, 20243,140.003,200.003,090.003,125.003,125.00383,300
Oct 30, 20243,133.003,144.003,090.003,128.003,128.00537,700
Oct 29, 20243,113.003,134.003,097.003,130.003,130.00250,300
Oct 28, 20243,040.003,139.003,035.003,129.003,129.00216,500
Oct 25, 20243,068.003,077.003,037.003,070.003,070.00195,200
Oct 24, 20243,058.003,083.003,011.003,065.003,065.00292,600
Oct 23, 20243,060.003,128.003,060.003,079.003,079.00212,200
Oct 22, 20243,150.003,161.003,056.003,085.003,085.00382,400
Oct 21, 20243,163.003,185.003,140.003,154.003,154.00225,100
Oct 18, 20243,191.003,196.003,157.003,174.003,174.00170,100
Oct 17, 20243,155.003,180.003,140.003,153.003,153.00285,500
Oct 16, 20243,100.003,162.003,080.003,158.003,158.00232,200
Oct 15, 20243,194.003,194.003,114.003,168.003,168.00398,600
Oct 11, 20243,217.003,230.003,159.003,176.003,176.00312,400
Oct 10, 20243,208.003,209.003,169.003,203.003,203.00220,500
Oct 9, 20243,188.003,203.003,146.003,163.003,163.00229,500
Oct 8, 20243,185.003,202.003,130.003,156.003,156.00221,000
Oct 7, 20243,250.003,250.003,198.003,218.003,218.00267,800
Oct 4, 20243,121.003,159.003,104.003,156.003,156.00257,400
Oct 3, 20243,220.003,222.003,121.003,123.003,123.00331,600
Oct 2, 20243,111.003,154.003,091.003,115.003,115.00317,500
Oct 1, 20243,104.003,156.003,071.003,133.003,133.00331,600
Sep 30, 20242,968.003,081.002,939.503,063.003,063.00627,100
Sep 27, 2024 50.00 Dividend
Sep 27, 20243,234.003,272.003,102.003,178.003,178.00601,000
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20243,073.503,087.003,025.003,073.503,023.50353,800
Sep 25, 20242,953.003,047.002,950.503,023.502,974.31455,000
Sep 24, 20243,039.503,040.002,934.002,950.002,902.01382,000
Sep 20, 20242,979.003,034.002,949.502,970.002,921.68634,400
Sep 19, 20242,925.002,942.002,882.502,929.002,881.35372,200
Sep 18, 20242,882.002,900.002,821.002,845.502,799.21202,600
Sep 17, 20242,866.502,875.002,804.502,832.002,785.93253,000
Sep 13, 20242,843.002,861.502,828.502,848.502,802.16443,400
Sep 12, 20242,850.002,862.502,800.002,834.502,788.39318,600
Sep 11, 20242,750.002,802.002,727.502,768.502,723.46474,200
Sep 10, 20242,804.502,858.502,785.502,796.502,751.01315,800
Sep 9, 20242,750.002,796.502,710.002,793.002,747.56385,600
Sep 6, 20242,850.002,868.002,793.002,808.002,762.32324,000
Sep 5, 20242,757.002,850.002,721.502,834.002,787.90549,200
Sep 4, 20242,900.002,922.502,820.002,839.002,792.81502,600
Sep 3, 20243,025.503,027.002,983.502,984.002,935.46187,200
Sep 2, 20243,096.503,096.503,013.003,034.502,985.13285,800
Aug 30, 20243,025.003,062.503,021.503,025.002,975.79267,200
Aug 29, 20243,036.503,048.503,005.003,021.002,971.85328,000
Aug 28, 20243,040.003,050.003,011.503,042.002,992.51213,400
Aug 27, 20243,045.503,090.003,038.003,074.003,023.99306,000
Aug 26, 20243,055.503,060.003,007.503,041.002,991.53236,800
Aug 23, 20243,102.003,111.003,035.003,066.003,016.12614,000
Aug 22, 20243,149.503,149.503,043.503,075.503,025.47627,400
Aug 21, 20243,129.503,165.003,122.503,142.003,090.89419,600
Aug 20, 20243,187.003,235.003,185.503,229.503,176.96410,600
Aug 19, 20243,245.003,249.503,135.503,137.003,085.97356,200
Aug 16, 20243,277.503,299.503,243.503,282.503,229.10337,200
Aug 15, 20243,102.503,188.003,070.503,163.003,111.54293,200
Aug 14, 20243,053.503,137.503,040.503,109.003,058.42339,600
Aug 13, 20242,996.503,070.502,968.003,052.003,002.35410,000
Aug 9, 20243,054.503,054.502,900.502,962.502,914.31606,800
Aug 8, 20242,927.503,075.002,916.503,004.502,955.62305,600
Aug 7, 20242,862.503,135.002,820.503,044.002,994.48706,800
Aug 6, 20242,800.003,012.502,611.503,012.502,963.491,376,600
Aug 5, 20243,007.003,043.502,793.502,793.502,748.06772,200
Aug 2, 20243,377.003,388.503,265.503,293.503,239.92577,800
Aug 1, 20243,650.503,698.003,527.503,577.003,518.81434,800
Jul 31, 20243,721.003,797.003,693.503,784.503,722.93311,600
Jul 30, 20243,625.003,757.503,621.003,749.003,688.01427,600
Jul 29, 20243,657.503,682.503,600.003,608.503,549.80281,800
Jul 26, 20243,600.003,654.003,578.503,584.503,526.19357,600
Jul 25, 20243,692.503,725.003,572.003,576.503,518.32547,200
Jul 24, 20243,850.003,883.003,760.003,767.503,706.21398,800
Jul 23, 20243,889.003,932.503,865.003,876.003,812.94233,200
Jul 22, 20243,965.003,974.503,874.003,893.003,829.67310,800
Jul 19, 20244,025.504,035.003,956.503,965.003,900.50332,400
Jul 18, 20244,050.004,080.503,969.503,985.503,920.66270,400
Jul 17, 20244,074.004,100.004,029.004,090.004,023.46329,600
Jul 16, 20244,028.004,082.504,000.504,057.503,991.49312,600
Jul 12, 20243,905.004,040.003,905.003,974.003,909.35714,400
Jul 11, 20243,954.503,973.503,927.003,927.003,863.12319,400
Jul 10, 20243,882.503,957.003,876.503,917.003,853.28329,200
Jul 9, 20243,880.003,902.503,829.003,890.003,826.72322,800
Jul 8, 20243,865.503,912.003,860.503,871.503,808.52261,600
Jul 5, 20243,910.503,932.003,886.503,886.503,823.27322,400
Jul 4, 20243,884.003,940.503,872.503,912.503,848.85356,800
Jul 3, 20243,749.003,929.503,749.003,881.003,817.86642,400
Jul 2, 20243,743.003,783.003,722.003,747.503,686.54321,600
Jul 1, 20243,662.003,770.503,662.003,743.003,682.11451,800
Jun 28, 20243,596.003,666.503,596.003,624.003,565.04395,200
Jun 27, 20243,551.003,618.503,535.003,592.003,533.57371,200
Jun 26, 20243,500.003,611.503,483.003,558.503,500.61500,600
Jun 25, 20243,431.003,498.503,419.503,466.503,410.11251,200
Jun 24, 20243,443.003,457.503,379.503,393.003,337.80212,000
Jun 21, 20243,385.003,432.503,368.503,423.003,367.31608,400
Jun 20, 20243,370.003,425.003,348.003,402.503,347.15271,200
Jun 19, 20243,381.503,415.003,363.003,391.003,335.83192,000
Jun 18, 20243,345.503,394.003,309.503,394.003,338.79262,800
Jun 17, 20243,343.503,361.503,312.003,312.003,258.12283,200
Jun 14, 20243,372.003,411.503,360.003,377.003,322.06564,200
Jun 13, 20243,377.503,385.003,317.503,352.503,297.96240,000
Jun 12, 20243,319.003,367.003,304.503,365.003,310.26225,600
Jun 11, 20243,295.003,326.003,284.503,308.503,254.68137,200
Jun 10, 20243,263.003,309.003,263.003,296.503,242.87142,200
Jun 7, 20243,262.503,284.503,243.503,267.003,213.85165,400
Jun 6, 20243,318.503,318.503,231.503,263.003,209.92325,000
Jun 5, 20243,337.003,375.003,265.003,281.503,228.12358,800
Jun 4, 20243,380.503,389.503,326.003,387.003,331.90341,400
Jun 3, 20243,350.503,450.003,350.003,431.503,375.68253,000
May 31, 20243,348.003,382.503,346.003,360.503,305.83243,200
May 30, 20243,350.003,373.503,282.003,340.003,285.66292,000
May 29, 20243,453.503,461.003,376.003,379.003,324.03183,400
May 28, 20243,439.003,470.003,405.003,444.503,388.46280,000
May 27, 20243,461.503,489.503,400.503,426.003,370.27187,200
May 24, 20243,424.503,463.503,414.503,461.503,405.19232,000
May 23, 20243,439.503,494.003,434.003,472.003,415.52160,600
May 22, 20243,533.003,554.503,437.503,438.003,382.07419,600
May 21, 20243,600.003,615.003,542.003,542.003,484.38232,600
May 20, 20243,500.503,598.003,500.503,568.503,510.45457,800
May 17, 20243,493.003,541.503,459.503,483.503,426.83334,200
May 16, 20243,517.003,555.003,499.003,525.003,467.66418,600
May 15, 20243,500.003,531.003,425.003,475.003,418.47458,600
May 14, 20243,445.003,490.503,378.003,428.503,372.72519,600
May 13, 20243,346.503,516.003,336.003,481.503,424.86883,800
May 10, 20243,649.503,706.503,594.003,618.003,559.14393,000
May 9, 20243,582.003,645.503,567.003,645.503,586.19391,400
May 8, 20243,552.003,564.503,511.503,542.003,484.38400,400
May 7, 20243,534.503,580.003,525.503,569.503,511.43339,000
May 2, 20243,502.503,541.503,502.503,541.003,483.39229,800
May 1, 20243,495.503,551.503,467.003,520.503,463.23330,000
Apr 30, 20243,580.003,606.003,525.503,554.003,496.18249,400
Apr 26, 20243,472.503,531.503,460.503,514.503,457.33229,600
Apr 25, 20243,515.003,521.003,468.503,469.003,412.57245,600
Apr 24, 20243,493.503,535.003,483.003,526.503,469.13234,800
Apr 23, 20243,465.503,465.503,432.503,459.003,402.73219,200
Apr 22, 20243,428.003,440.503,384.003,438.503,382.56271,400
Apr 19, 20243,446.503,450.003,330.003,378.003,323.05318,800
Apr 18, 20243,447.003,507.003,423.003,496.503,439.62389,800
Apr 17, 20243,501.003,520.003,432.003,439.003,383.05341,000
Apr 16, 20243,519.503,547.003,487.503,514.003,456.83346,200
Apr 15, 20243,547.503,576.003,503.003,549.503,491.76284,400
Apr 12, 20243,650.003,659.003,580.503,584.503,526.19362,800
Apr 11, 20243,533.503,608.003,530.003,606.003,547.34253,400
Apr 10, 20243,569.003,598.003,541.003,551.503,493.72266,600
Apr 9, 20243,529.503,585.003,529.503,575.503,517.33198,200
Apr 8, 20243,523.503,555.503,507.503,528.003,470.61232,400
Apr 5, 20243,545.003,553.003,476.503,476.503,419.94293,600
Apr 4, 20243,591.003,622.003,574.503,580.003,521.76274,200
Apr 3, 20243,555.003,604.003,533.003,542.503,484.87393,800
Apr 2, 20243,559.003,584.003,540.503,540.503,482.90275,000
Apr 1, 20243,579.003,600.003,520.503,559.003,501.10401,400
Mar 29, 20243,580.003,616.503,538.503,566.003,507.99196,000
Mar 28, 2024 50.00 Dividend
Mar 28, 20243,563.503,606.003,563.503,582.003,523.73288,200
Mar 27, 20243,680.003,685.503,629.503,652.003,543.40303,400
Mar 26, 20243,625.503,656.503,588.003,634.503,526.42372,200
Mar 25, 20243,667.503,690.003,640.003,654.503,545.83244,200
Mar 22, 20243,711.003,723.003,663.503,695.003,585.12240,600
Mar 21, 20243,643.003,688.503,626.503,678.503,569.11327,600
Mar 19, 20243,607.003,625.503,574.003,582.003,475.48230,400
Mar 18, 20243,545.503,629.503,508.503,627.003,519.15342,000
Mar 15, 20243,471.503,537.503,471.503,520.003,415.33319,400
Mar 14, 20243,410.003,497.003,397.503,475.003,371.67459,200
Mar 13, 20243,459.003,492.503,377.003,377.503,277.07391,800
Mar 12, 20243,450.503,476.503,392.003,450.503,347.89350,200
Mar 11, 20243,506.003,564.503,437.503,473.503,370.21440,800
Mar 8, 20243,548.003,570.003,453.003,560.503,454.62436,000
Mar 7, 20243,632.503,655.003,534.503,548.003,442.49363,600
Mar 6, 20243,525.003,616.003,519.503,602.003,494.89286,400
Mar 5, 20243,540.503,550.003,522.003,543.003,437.64325,800
Mar 4, 20243,603.003,608.003,532.503,543.003,437.64267,200
Mar 1, 20243,510.003,568.503,500.503,566.003,459.96213,800
Feb 29, 20243,510.503,535.503,480.503,526.003,421.15342,400
Feb 28, 20243,567.503,592.503,489.003,506.003,401.74474,400
Feb 27, 20243,564.503,619.503,550.003,585.503,478.88321,800
Feb 26, 20243,575.003,611.003,544.003,560.503,454.62381,200
Feb 22, 20243,558.503,590.503,537.503,550.503,444.92544,600
Feb 21, 20243,548.503,609.003,530.003,592.003,485.19428,600
Feb 20, 20243,529.503,620.003,506.003,596.003,489.07299,800
Feb 19, 20243,521.003,555.003,502.003,530.003,425.03164,600
Feb 16, 20243,470.003,568.003,469.003,521.003,416.30372,000
Feb 15, 20243,500.003,526.503,428.003,435.503,333.34429,400
Feb 14, 20243,516.003,524.503,448.503,462.003,359.05365,800
Feb 13, 20243,500.503,537.503,479.503,516.503,411.93358,400
Feb 9, 20243,534.003,559.503,486.503,518.003,413.39383,200
Feb 8, 20243,455.003,525.003,455.003,518.003,413.39466,200
Feb 7, 20243,450.503,495.003,434.003,454.003,351.29335,000
Feb 6, 20243,540.003,543.503,445.503,469.503,366.33393,600
Feb 5, 20243,550.503,594.003,517.003,541.003,435.70366,200
Feb 2, 20243,442.003,543.003,420.503,535.003,429.88531,000
Feb 1, 20243,437.003,561.503,410.003,450.503,347.89908,800
Jan 31, 20243,299.503,355.003,282.003,347.503,247.96423,400
Jan 30, 20243,324.003,343.003,299.503,312.503,214.00300,400
Jan 29, 20243,293.503,355.003,286.003,324.003,225.16441,800
Jan 26, 20243,275.003,294.003,246.503,276.503,179.07257,000
Jan 25, 20243,252.003,299.003,247.003,284.003,186.35335,400
Jan 24, 20243,254.503,275.003,227.003,233.003,136.86336,600
Jan 23, 20243,244.003,289.003,243.503,266.503,169.37387,800
Jan 22, 20243,218.503,247.003,201.503,231.003,134.92353,400
Jan 19, 20243,160.503,203.503,157.503,186.003,091.26269,000
Jan 18, 20243,146.003,160.503,121.503,134.003,040.81221,200
Jan 17, 20243,198.503,223.503,129.503,129.503,036.44451,400
Jan 16, 20243,186.503,197.503,148.003,185.503,090.77290,000
Jan 15, 20243,169.503,171.503,159.003,168.003,073.7919,600

Related Tickers

6517.T Denyo Co., Ltd.
2,669.00
-1.11%
 
6492.T Okano Valve Mfg.Co.Ltd.
5,800.00
-5.38%
 
688211.SS Wayzim Technology Co., Ltd.
28.49
+0.04%
 
6841.T Yokogawa Electric Corporation
3,408.00
+1.31%
 
6925.T Ushio Inc.
2,040.50
-0.17%
 
6023.T Daihatsu Diesel Mfg. Co., Ltd.
1,851.00
+0.87%
 
6302.T Sumitomo Heavy Industries, Ltd.
3,075.00
-0.23%
 
6268.T Nabtesco Corporation
2,656.50
+0.40%
 
1072.HK DONGFANG ELEC
9.170
+0.66%
 
SMIN.L Smiths Group plc
1,718.00
-0.81%