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

Okamoto Machine Tool Works, Ltd. (6125.T)

Compare
3,770.00
-70.00
(-1.82%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253,870.003,870.003,770.003,770.003,770.0015,200
Feb 21, 20253,855.003,905.003,780.003,840.003,840.0026,000
Feb 20, 20253,870.003,880.003,815.003,855.003,855.009,300
Feb 19, 20253,900.003,900.003,865.003,880.003,880.008,500
Feb 18, 20253,900.003,900.003,870.003,870.003,870.007,100
Feb 17, 20253,900.003,925.003,860.003,900.003,900.0021,200
Feb 14, 20253,880.003,930.003,880.003,905.003,905.0010,200
Feb 13, 20253,915.003,935.003,850.003,915.003,915.0025,600
Feb 12, 20253,835.003,845.003,790.003,845.003,845.0011,100
Feb 10, 20253,725.003,815.003,710.003,795.003,795.0014,900
Feb 7, 20253,735.003,800.003,700.003,790.003,790.0018,300
Feb 6, 20253,705.003,730.003,695.003,725.003,725.003,800
Feb 5, 20253,675.003,715.003,675.003,705.003,705.003,200
Feb 4, 20253,700.003,715.003,660.003,675.003,675.005,900
Feb 3, 20253,755.003,755.003,635.003,645.003,645.0018,800
Jan 31, 20253,760.003,765.003,730.003,760.003,760.008,600
Jan 30, 20253,775.003,805.003,745.003,755.003,755.0016,600
Jan 29, 20253,805.003,830.003,785.003,790.003,790.007,400
Jan 28, 20253,825.003,825.003,745.003,760.003,760.0014,600
Jan 27, 20253,840.003,855.003,810.003,845.003,845.0019,400
Jan 24, 20253,855.003,855.003,805.003,805.003,805.009,700
Jan 23, 20253,855.003,855.003,805.003,815.003,815.006,800
Jan 22, 20253,830.003,880.003,825.003,855.003,855.0010,600
Jan 21, 20253,850.003,865.003,805.003,835.003,835.008,500
Jan 20, 20253,760.003,850.003,760.003,820.003,820.0011,300
Jan 17, 20253,715.003,745.003,700.003,720.003,720.008,600
Jan 16, 20253,770.003,790.003,710.003,720.003,720.008,700
Jan 15, 20253,815.003,815.003,740.003,760.003,760.008,400
Jan 14, 20253,820.003,820.003,730.003,745.003,745.0013,300
Jan 10, 20253,890.003,900.003,830.003,830.003,830.005,300
Jan 9, 20253,980.003,980.003,800.003,850.003,850.0024,100
Jan 8, 20253,950.003,995.003,935.003,980.003,980.0011,100
Jan 7, 20254,030.004,040.003,975.003,975.003,975.0023,200
Jan 6, 20253,975.004,070.003,975.004,035.004,035.0028,800
Dec 30, 20243,910.003,960.003,860.003,945.003,945.0027,600
Dec 27, 20243,845.003,890.003,845.003,880.003,880.0013,100
Dec 26, 20243,725.003,835.003,725.003,805.003,805.0069,600
Dec 25, 20243,735.003,785.003,660.003,725.003,725.0039,300
Dec 24, 20243,685.003,720.003,650.003,700.003,700.0027,700
Dec 23, 20243,675.003,685.003,640.003,680.003,680.0025,900
Dec 20, 20243,755.003,785.003,690.003,700.003,700.0034,200
Dec 19, 20243,685.003,755.003,685.003,710.003,710.0013,900
Dec 18, 20243,795.003,850.003,750.003,755.003,755.0022,400
Dec 17, 20243,845.003,845.003,805.003,810.003,810.0013,900
Dec 16, 20243,905.003,905.003,830.003,855.003,855.0014,200
Dec 13, 20243,875.003,905.003,825.003,865.003,865.0050,000
Dec 12, 20243,995.004,030.003,885.003,905.003,905.0050,000
Dec 11, 20244,005.004,005.003,845.003,880.003,880.0035,100
Dec 10, 20244,035.004,050.004,000.004,005.004,005.0015,900
Dec 9, 20244,080.004,085.004,025.004,030.004,030.0016,800
Dec 6, 20244,160.004,160.004,025.004,080.004,080.0030,100
Dec 5, 20243,960.004,075.003,920.004,020.004,020.0028,700
Dec 4, 20244,010.004,010.003,930.003,950.003,950.0025,500
Dec 3, 20244,025.004,065.004,025.004,040.004,040.0010,300
Dec 2, 20244,020.004,050.003,985.004,000.004,000.0016,800
Nov 29, 20244,105.004,125.003,985.004,015.004,015.0024,200
Nov 28, 20244,055.004,160.004,050.004,115.004,115.0015,200
Nov 27, 20244,150.004,160.004,070.004,120.004,120.0019,900
Nov 26, 20244,305.004,330.004,180.004,200.004,200.0029,800
Nov 25, 20244,350.004,390.004,310.004,325.004,325.0017,600
Nov 22, 20244,385.004,505.004,320.004,320.004,320.0082,300
Nov 21, 20244,325.004,385.004,290.004,350.004,350.0036,700
Nov 20, 20244,300.004,380.004,255.004,330.004,330.0033,700
Nov 19, 20244,140.004,310.004,085.004,285.004,285.0045,200
Nov 18, 20244,080.004,145.004,060.004,115.004,115.0019,900
Nov 15, 20244,100.004,110.004,035.004,095.004,095.0019,300
Nov 14, 20244,000.004,130.004,000.004,080.004,080.0054,800
Nov 13, 20244,035.004,290.003,950.004,015.004,015.00165,200
Nov 12, 20243,910.004,035.003,910.003,915.003,915.0034,800
Nov 11, 20243,905.003,905.003,845.003,890.003,890.008,800
Nov 8, 20243,915.003,930.003,865.003,895.003,895.008,300
Nov 7, 20243,900.003,940.003,855.003,910.003,910.0030,300
Nov 6, 20243,885.003,930.003,885.003,910.003,910.0021,300
Nov 5, 20243,920.003,925.003,880.003,885.003,885.007,900
Nov 1, 20243,945.003,950.003,875.003,935.003,935.0016,400
Oct 31, 20244,000.004,000.003,930.003,970.003,970.0024,400
Oct 30, 20243,840.004,040.003,835.004,040.004,040.00108,800
Oct 29, 20243,730.003,730.003,685.003,715.003,715.0037,800
Oct 28, 20243,535.003,685.003,535.003,660.003,660.008,300
Oct 25, 20243,635.003,635.003,540.003,570.003,570.0014,700
Oct 24, 20243,640.003,655.003,605.003,635.003,635.009,300
Oct 23, 20243,665.003,705.003,625.003,625.003,625.006,500
Oct 22, 20243,720.003,740.003,660.003,660.003,660.0011,500
Oct 21, 20243,770.003,815.003,730.003,755.003,755.0015,700
Oct 18, 20243,690.003,750.003,665.003,750.003,750.0013,700
Oct 17, 20243,680.003,725.003,655.003,690.003,690.009,800
Oct 16, 20243,675.003,710.003,645.003,645.003,645.0010,100
Oct 15, 20243,620.003,695.003,605.003,675.003,675.0017,500
Oct 11, 20243,660.003,660.003,595.003,595.003,595.008,500
Oct 10, 20243,675.003,675.003,620.003,665.003,665.0013,600
Oct 9, 20243,725.003,725.003,620.003,675.003,675.0014,800
Oct 8, 20243,780.003,780.003,660.003,695.003,695.0012,200
Oct 7, 20243,820.003,845.003,740.003,740.003,740.0017,700
Oct 4, 20243,710.003,750.003,695.003,750.003,750.009,400
Oct 3, 20243,815.003,840.003,710.003,710.003,710.0017,900
Oct 2, 20243,630.003,710.003,630.003,660.003,660.0018,200
Oct 1, 20243,600.003,690.003,600.003,690.003,690.0012,000
Sep 30, 20243,700.003,700.003,570.003,570.003,570.0024,200
Sep 27, 2024 80.00 Dividend
Sep 27, 20243,650.003,755.003,650.003,730.003,730.0022,900
Sep 26, 20243,655.003,720.003,615.003,720.003,640.0035,000
Sep 25, 20243,550.003,640.003,535.003,630.003,551.9430,200
Sep 24, 20243,615.003,615.003,550.003,550.003,473.6614,700
Sep 20, 20243,540.003,645.003,540.003,570.003,493.2328,800
Sep 19, 20243,485.003,530.003,485.003,515.003,439.4113,700
Sep 18, 20243,465.003,465.003,400.003,440.003,366.0211,200
Sep 17, 20243,475.003,485.003,375.003,405.003,331.7723,200
Sep 13, 20243,495.003,495.003,455.003,470.003,395.386,400
Sep 12, 20243,520.003,540.003,455.003,505.003,429.6215,000
Sep 11, 20243,470.003,480.003,370.003,415.003,341.5620,600
Sep 10, 20243,470.003,515.003,435.003,445.003,370.9115,200
Sep 9, 20243,425.003,500.003,380.003,470.003,395.3822,800
Sep 6, 20243,640.003,640.003,505.003,565.003,488.3323,100
Sep 5, 20243,600.003,670.003,580.003,625.003,547.0423,300
Sep 4, 20243,750.003,755.003,620.003,620.003,542.1550,100
Sep 3, 20243,855.003,960.003,850.003,915.003,830.8124,800
Sep 2, 20243,905.003,905.003,825.003,825.003,742.749,600
Aug 30, 20243,775.003,900.003,770.003,835.003,752.5318,100
Aug 29, 20243,680.003,785.003,680.003,775.003,693.8215,100
Aug 28, 20243,700.003,710.003,665.003,685.003,605.7511,500
Aug 27, 20243,650.003,705.003,635.003,690.003,610.6519,900
Aug 26, 20243,715.003,715.003,640.003,665.003,586.1810,900
Aug 23, 20243,750.003,750.003,675.003,715.003,635.1113,100
Aug 22, 20243,765.003,840.003,710.003,720.003,640.0016,400
Aug 21, 20243,825.003,845.003,765.003,765.003,684.0315,200
Aug 20, 20243,835.003,875.003,830.003,855.003,772.108,500
Aug 19, 20243,820.003,870.003,770.003,790.003,708.4925,400
Aug 16, 20243,795.003,865.003,780.003,835.003,752.5329,800
Aug 15, 20243,640.003,745.003,640.003,705.003,625.3219,300
Aug 14, 20243,545.003,640.003,515.003,625.003,547.0419,100
Aug 13, 20243,405.003,545.003,405.003,545.003,468.7634,300
Aug 9, 20243,335.003,365.003,245.003,365.003,292.63117,100
Aug 8, 20243,490.003,580.003,465.003,475.003,400.2735,600
Aug 7, 20243,450.003,625.003,420.003,555.003,478.5592,500
Aug 6, 20243,245.003,525.003,245.003,495.003,419.8465,600
Aug 5, 20243,505.003,545.003,105.003,130.003,062.69129,000
Aug 2, 20243,875.003,875.003,730.003,770.003,688.92113,300
Aug 1, 20244,255.004,255.004,025.004,045.003,958.0130,000
Jul 31, 20244,140.004,240.004,100.004,240.004,148.8222,000
Jul 30, 20244,155.004,195.004,130.004,155.004,065.6535,500
Jul 29, 20244,200.004,230.004,185.004,225.004,134.1418,000
Jul 26, 20244,130.004,200.004,130.004,130.004,041.1827,400
Jul 25, 20244,180.004,195.004,110.004,140.004,050.9749,100
Jul 24, 20244,310.004,330.004,235.004,235.004,143.9224,500
Jul 23, 20244,350.004,420.004,315.004,325.004,231.9919,200
Jul 22, 20244,435.004,455.004,325.004,325.004,231.9957,900
Jul 19, 20244,500.004,515.004,400.004,450.004,354.3075,800
Jul 18, 20244,600.004,600.004,505.004,515.004,417.9025,300
Jul 17, 20244,630.004,665.004,610.004,635.004,535.328,400
Jul 16, 20244,655.004,670.004,605.004,605.004,505.9710,800
Jul 12, 20244,530.004,630.004,515.004,625.004,525.5420,800
Jul 11, 20244,585.004,600.004,550.004,555.004,457.0420,900
Jul 10, 20244,615.004,615.004,550.004,555.004,457.0416,200
Jul 9, 20244,590.004,650.004,580.004,610.004,510.8624,100
Jul 8, 20244,625.004,630.004,555.004,555.004,457.0416,500
Jul 5, 20244,725.004,725.004,625.004,625.004,525.5417,200
Jul 4, 20244,675.004,695.004,670.004,695.004,594.0312,200
Jul 3, 20244,690.004,735.004,660.004,675.004,574.4618,900
Jul 2, 20244,650.004,690.004,640.004,675.004,574.4624,900
Jul 1, 20244,660.004,720.004,635.004,650.004,550.0025,900
Jun 28, 20244,650.004,660.004,590.004,630.004,530.4320,700
Jun 27, 20244,550.004,615.004,550.004,600.004,501.0822,500
Jun 26, 20244,545.004,560.004,490.004,525.004,427.6923,500
Jun 25, 20244,485.004,545.004,445.004,545.004,447.2631,600
Jun 24, 20244,520.004,545.004,475.004,485.004,388.5520,600
Jun 21, 20244,570.004,605.004,510.004,545.004,447.2631,100
Jun 20, 20244,535.004,585.004,470.004,585.004,486.4045,700
Jun 19, 20244,575.004,675.004,505.004,545.004,447.2634,200
Jun 18, 20244,645.004,680.004,560.004,610.004,510.8637,800
Jun 17, 20244,600.004,600.004,455.004,505.004,408.1238,200
Jun 14, 20244,490.004,635.004,475.004,625.004,525.5435,400
Jun 13, 20244,740.004,755.004,535.004,535.004,437.4747,400
Jun 12, 20244,780.004,790.004,745.004,755.004,652.7413,100
Jun 11, 20244,775.004,845.004,765.004,790.004,686.9920,400
Jun 10, 20244,650.004,785.004,650.004,775.004,672.3131,200
Jun 7, 20244,710.004,715.004,645.004,670.004,569.5772,800
Jun 6, 20244,805.004,825.004,710.004,730.004,628.2838,400
Jun 5, 20244,900.004,900.004,775.004,775.004,672.3142,000
Jun 4, 20244,895.004,935.004,875.004,910.004,804.4112,600
Jun 3, 20244,920.004,950.004,850.004,915.004,809.3029,600
May 31, 20244,985.004,985.004,875.004,910.004,804.4136,400
May 30, 20244,940.004,995.004,895.004,970.004,863.1231,600
May 29, 20245,200.005,210.004,960.004,995.004,887.5875,900
May 28, 20245,240.005,300.005,180.005,180.005,068.6051,600
May 27, 20245,400.005,550.005,220.005,280.005,166.45102,500
May 24, 20245,080.005,400.005,060.005,310.005,195.81162,300
May 23, 20245,160.005,260.004,955.005,150.005,039.25324,000
May 22, 20244,840.004,930.004,820.004,845.004,740.8141,100
May 21, 20244,885.004,925.004,825.004,835.004,731.0267,200
May 20, 20244,915.004,920.004,800.004,845.004,740.8194,800
May 17, 20244,940.005,030.004,940.004,955.004,848.4427,200
May 16, 20245,090.005,090.004,910.004,955.004,848.44100,100
May 15, 20245,060.005,230.005,040.005,100.004,990.32214,800
May 14, 20245,800.005,810.005,700.005,810.005,685.0556,500
May 13, 20245,800.005,860.005,760.005,860.005,733.9831,900
May 10, 20245,900.005,910.005,820.005,840.005,714.4123,700
May 9, 20246,010.006,010.005,880.005,880.005,753.5517,700
May 8, 20246,010.006,010.005,940.005,990.005,861.1818,600
May 7, 20245,990.006,080.005,980.006,000.005,870.9722,300
May 2, 20245,960.005,960.005,880.005,930.005,802.4718,800
May 1, 20246,000.006,030.005,940.006,000.005,870.9715,400
Apr 30, 20245,950.006,050.005,930.006,020.005,890.5422,700
Apr 26, 20245,910.005,930.005,850.005,900.005,773.129,900
Apr 25, 20245,990.005,990.005,880.005,900.005,773.1215,800
Apr 24, 20245,970.006,040.005,950.006,030.005,900.3216,600
Apr 23, 20246,030.006,030.005,880.005,900.005,773.1226,900
Apr 22, 20246,090.006,090.005,920.005,980.005,851.4059,700
Apr 19, 20246,110.006,160.005,910.006,030.005,900.3284,800
Apr 18, 20246,020.006,220.006,010.006,160.006,027.5329,600
Apr 17, 20246,240.006,240.006,070.006,140.006,007.9638,800
Apr 16, 20246,400.006,400.006,200.006,200.006,066.6756,100
Apr 15, 20246,370.006,440.006,340.006,440.006,301.5143,400
Apr 12, 20246,430.006,440.006,380.006,390.006,252.5825,300
Apr 11, 20246,400.006,430.006,380.006,380.006,242.8026,400
Apr 10, 20246,460.006,490.006,430.006,440.006,301.5120,100
Apr 9, 20246,410.006,460.006,400.006,460.006,321.0815,800
Apr 8, 20246,450.006,470.006,400.006,420.006,281.9437,300
Apr 5, 20246,410.006,460.006,370.006,390.006,252.5834,200
Apr 4, 20246,470.006,570.006,440.006,470.006,330.8618,000
Apr 3, 20246,360.006,560.006,340.006,430.006,291.7252,400
Apr 2, 20246,540.006,540.006,300.006,390.006,252.5854,900
Apr 1, 20246,800.006,800.006,460.006,470.006,330.8662,500
Mar 29, 20246,540.006,630.006,470.006,620.006,477.6329,100
Mar 28, 2024 100.00 Dividend
Mar 28, 20246,450.006,580.006,450.006,460.006,321.0844,800
Mar 27, 20246,550.006,560.006,460.006,470.006,233.0134,300
Mar 26, 20246,500.006,580.006,460.006,570.006,329.3530,800
Mar 25, 20246,540.006,630.006,510.006,510.006,271.5518,400
Mar 22, 20246,480.006,600.006,450.006,580.006,338.9832,500
Mar 21, 20246,550.006,580.006,400.006,470.006,233.0157,000
Mar 19, 20246,500.006,500.006,410.006,460.006,223.3836,300
Mar 18, 20246,450.006,530.006,400.006,490.006,252.2832,100
Mar 15, 20246,390.006,470.006,370.006,450.006,213.7428,800
Mar 14, 20246,380.006,430.006,370.006,410.006,175.2125,900
Mar 13, 20246,550.006,630.006,350.006,440.006,204.1141,900
Mar 12, 20246,400.006,520.006,360.006,510.006,271.5532,900
Mar 11, 20246,370.006,470.006,300.006,400.006,165.58101,200
Mar 8, 20246,620.006,720.006,500.006,540.006,300.4561,900
Mar 7, 20246,820.006,860.006,570.006,620.006,377.5283,800
Mar 6, 20246,500.006,680.006,440.006,660.006,416.0569,900
Mar 5, 20246,360.006,500.006,300.006,480.006,242.6455,800
Mar 4, 20246,440.006,610.006,440.006,460.006,223.38111,700
Mar 1, 20246,350.006,440.006,270.006,340.006,107.7755,900
Feb 29, 20246,050.006,470.006,010.006,340.006,107.77154,400
Feb 28, 20246,010.006,070.005,990.006,020.005,799.4933,100
Feb 27, 20245,870.006,090.005,820.006,040.005,818.76110,800
Feb 26, 20245,710.005,830.005,660.005,800.005,587.5594,400

Related Tickers

6302.T Sumitomo Heavy Industries, Ltd.
3,004.00
+0.49%
 
6268.T Nabtesco Corporation
2,463.00
-0.69%
 
7012.T Kawasaki Heavy Industries, Ltd.
7,676.00
-2.37%
 
KRN.DE Krones AG
128.80
-0.31%
 
SMR NuScale Power Corporation
18.46
-3.05%