Tokyo - Delayed Quote JPY

Odawara Engineering Co., Ltd. (6149.T)

Compare
1,530.00
-169.00
(-9.95%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,579.001,616.001,510.001,530.001,530.0027,900
Apr 4, 20251,758.001,766.001,625.001,699.001,699.0027,800
Apr 3, 20251,780.001,831.001,768.001,798.001,798.0011,300
Apr 2, 20251,885.001,885.001,839.001,841.001,841.0010,200
Apr 1, 20251,873.001,881.001,858.001,871.001,871.004,500
Mar 31, 20251,870.001,870.001,817.001,849.001,849.0017,700
Mar 28, 20251,910.001,923.001,901.001,901.001,901.005,000
Mar 27, 20251,947.001,960.001,901.001,913.001,913.0012,100
Mar 26, 20251,964.001,991.001,945.001,946.001,946.0026,900
Mar 25, 20251,950.001,965.001,928.001,959.001,959.0024,000
Mar 24, 20251,887.001,925.001,884.001,925.001,925.0030,100
Mar 21, 20251,860.001,881.001,858.001,878.001,878.0014,500
Mar 19, 20251,828.001,850.001,825.001,832.001,832.009,400
Mar 18, 20251,818.001,830.001,794.001,795.001,795.006,300
Mar 17, 20251,794.001,822.001,783.001,803.001,803.0012,400
Mar 14, 20251,792.001,800.001,792.001,792.001,792.004,000
Mar 13, 20251,790.001,794.001,790.001,790.001,790.001,200
Mar 12, 20251,780.001,812.001,780.001,790.001,790.006,700
Mar 11, 20251,776.001,790.001,774.001,779.001,779.0013,700
Mar 10, 20251,828.001,830.001,800.001,816.001,816.005,100
Mar 7, 20251,815.001,834.001,806.001,825.001,825.007,100
Mar 6, 20251,861.001,870.001,821.001,821.001,821.0010,400
Mar 5, 20251,829.001,857.001,828.001,848.001,848.003,700
Mar 4, 20251,857.001,863.001,817.001,833.001,833.0018,400
Mar 3, 20251,907.001,907.001,875.001,883.001,883.006,500
Feb 28, 20251,876.001,888.001,856.001,884.001,884.0011,700
Feb 27, 20251,874.001,914.001,861.001,890.001,890.0018,700
Feb 26, 20251,845.001,888.001,825.001,874.001,874.0012,800
Feb 25, 20251,803.001,877.001,802.001,856.001,856.0015,100
Feb 21, 20251,896.001,900.001,815.001,825.001,825.0024,700
Feb 20, 20251,844.001,918.001,844.001,883.001,883.0044,200
Feb 19, 20251,885.001,908.001,843.001,868.001,868.0021,200
Feb 18, 20251,867.001,921.001,816.001,885.001,885.0069,400
Feb 17, 20251,847.001,850.001,770.001,849.001,849.00130,500
Feb 14, 20251,616.001,650.001,612.001,630.001,630.005,100
Feb 13, 20251,631.001,645.001,611.001,615.001,615.003,400
Feb 12, 20251,641.001,651.001,627.001,630.001,630.00800
Feb 10, 20251,640.001,650.001,632.001,633.001,633.005,100
Feb 7, 20251,621.001,640.001,621.001,640.001,640.00700
Feb 6, 20251,662.001,671.001,635.001,639.001,639.005,100
Feb 5, 20251,595.001,660.001,591.001,631.001,631.0013,700
Feb 4, 20251,615.001,621.001,605.001,613.001,613.001,500
Feb 3, 20251,605.001,617.001,596.001,597.001,597.007,600
Jan 31, 20251,630.001,640.001,627.001,630.001,630.002,700
Jan 30, 20251,651.001,651.001,631.001,631.001,631.003,300
Jan 29, 20251,639.001,651.001,639.001,651.001,651.002,100
Jan 28, 20251,660.001,669.001,645.001,645.001,645.002,500
Jan 27, 20251,685.001,685.001,660.001,661.001,661.002,600
Jan 24, 20251,680.001,681.001,668.001,672.001,672.002,500
Jan 23, 20251,680.001,680.001,668.001,680.001,680.002,900
Jan 22, 20251,700.001,700.001,658.001,668.001,668.006,300
Jan 21, 20251,698.001,698.001,660.001,662.001,662.002,400
Jan 20, 20251,653.001,692.001,653.001,686.001,686.006,700
Jan 17, 20251,610.001,643.001,610.001,643.001,643.002,600
Jan 16, 20251,602.001,610.001,596.001,610.001,610.003,600
Jan 15, 20251,618.001,618.001,583.001,583.001,583.005,600
Jan 14, 20251,640.001,657.001,590.001,590.001,590.007,200
Jan 10, 20251,634.001,664.001,619.001,635.001,635.007,700
Jan 9, 20251,667.001,667.001,619.001,634.001,634.009,300
Jan 8, 20251,661.001,669.001,655.001,656.001,656.004,700
Jan 7, 20251,673.001,673.001,658.001,661.001,661.007,800
Jan 6, 20251,669.001,683.001,665.001,673.001,673.005,400
Dec 30, 20241,678.001,688.001,665.001,665.001,665.006,000
Dec 27, 2024 50.00 Dividend
Dec 27, 20241,661.001,790.001,661.001,678.001,678.0018,600
Dec 26, 20241,670.001,694.001,670.001,680.001,630.0010,900
Dec 25, 20241,690.001,699.001,661.001,668.001,618.3618,800
Dec 24, 20241,688.001,690.001,670.001,690.001,639.708,700
Dec 23, 20241,680.001,698.001,670.001,689.001,638.7312,100
Dec 20, 20241,693.001,697.001,658.001,671.001,621.277,700
Dec 19, 20241,662.001,700.001,662.001,675.001,625.1515,600
Dec 18, 20241,660.001,675.001,650.001,667.001,617.3912,700
Dec 17, 20241,654.001,690.001,654.001,660.001,610.608,900
Dec 16, 20241,662.001,670.001,646.001,660.001,610.609,500
Dec 13, 20241,695.001,695.001,637.001,673.001,623.218,800
Dec 12, 20241,700.001,705.001,666.001,675.001,625.158,100
Dec 11, 20241,716.001,716.001,680.001,685.001,634.858,700
Dec 10, 20241,710.001,722.001,710.001,722.001,670.751,400
Dec 9, 20241,717.001,746.001,710.001,710.001,659.115,900
Dec 6, 20241,695.001,718.001,691.001,718.001,666.872,700
Dec 5, 20241,700.001,720.001,690.001,695.001,644.551,800
Dec 4, 20241,718.001,727.001,690.001,690.001,639.702,300
Dec 3, 20241,711.001,726.001,711.001,718.001,666.871,900
Dec 2, 20241,685.001,749.001,685.001,726.001,674.638,600
Nov 29, 20241,701.001,736.001,680.001,683.001,632.917,400
Nov 28, 20241,711.001,780.001,685.001,685.001,634.8510,200
Nov 27, 20241,657.001,741.001,657.001,711.001,660.0813,300
Nov 26, 20241,750.001,750.001,630.001,666.001,616.4231,700
Nov 25, 20241,763.001,773.001,729.001,750.001,697.9211,000
Nov 22, 20241,792.001,800.001,733.001,763.001,710.5316,200
Nov 21, 20241,744.001,802.001,719.001,802.001,748.3726,600
Nov 20, 20241,719.001,734.001,711.001,734.001,682.399,300
Nov 19, 20241,683.001,722.001,683.001,701.001,650.3822,700
Nov 18, 20241,699.001,699.001,659.001,671.001,621.275,500
Nov 15, 20241,651.001,707.001,623.001,707.001,656.2020,900
Nov 14, 20241,699.001,769.001,651.001,670.001,620.3024,200
Nov 13, 20241,790.001,830.001,720.001,720.001,668.8145,500
Nov 12, 20241,930.001,940.001,765.001,830.001,775.5488,200
Nov 11, 20241,762.001,966.001,754.001,917.001,859.95106,900
Nov 8, 20241,708.001,788.001,683.001,706.001,655.23113,900
Nov 7, 20241,543.001,574.001,543.001,563.001,516.4822,200
Nov 6, 20241,500.001,508.001,490.001,503.001,458.272,800
Nov 5, 20241,512.001,512.001,477.001,490.001,445.654,600
Nov 1, 20241,509.001,510.001,487.001,505.001,460.2116,900
Oct 31, 20241,487.001,510.001,481.001,510.001,465.063,500
Oct 30, 20241,487.001,494.001,481.001,486.001,441.773,600
Oct 29, 20241,488.001,488.001,474.001,483.001,438.8612,900
Oct 28, 20241,471.001,483.001,463.001,483.001,438.863,900
Oct 25, 20241,489.001,489.001,471.001,478.001,434.013,200
Oct 24, 20241,473.001,487.001,472.001,483.001,438.863,500
Oct 23, 20241,475.001,490.001,471.001,472.001,428.199,800
Oct 22, 20241,485.001,490.001,477.001,477.001,433.046,900
Oct 21, 20241,498.001,498.001,486.001,486.001,441.771,500
Oct 18, 20241,500.001,500.001,489.001,498.001,453.426,300
Oct 17, 20241,499.001,500.001,493.001,497.001,452.451,500
Oct 16, 20241,510.001,510.001,491.001,492.001,447.603,200
Oct 15, 20241,491.001,508.001,488.001,508.001,463.122,300
Oct 11, 20241,486.001,494.001,482.001,492.001,447.605,000
Oct 10, 20241,483.001,514.001,483.001,492.001,447.6011,700
Oct 9, 20241,513.001,513.001,504.001,504.001,459.244,000
Oct 8, 20241,519.001,519.001,503.001,503.001,458.272,900
Oct 7, 20241,517.001,520.001,502.001,520.001,474.764,100
Oct 4, 20241,517.001,517.001,507.001,517.001,471.852,200
Oct 3, 20241,515.001,520.001,493.001,517.001,471.852,700
Oct 2, 20241,500.001,510.001,492.001,510.001,465.065,700
Oct 1, 20241,511.001,521.001,505.001,507.001,462.154,200
Sep 30, 20241,520.001,520.001,500.001,510.001,465.065,000
Sep 27, 20241,507.001,527.001,507.001,526.001,480.589,300
Sep 26, 20241,508.001,520.001,508.001,519.001,473.796,800
Sep 25, 20241,507.001,513.001,504.001,504.001,459.245,500
Sep 24, 20241,497.001,511.001,497.001,507.001,462.156,400
Sep 20, 20241,501.001,505.001,476.001,497.001,452.451,000
Sep 19, 20241,488.001,493.001,487.001,488.001,443.712,600
Sep 18, 20241,463.001,482.001,463.001,482.001,437.892,000
Sep 17, 20241,468.001,470.001,458.001,463.001,419.4621,800
Sep 13, 20241,462.001,476.001,461.001,461.001,417.525,400
Sep 12, 20241,472.001,492.001,461.001,479.001,434.984,400
Sep 11, 20241,500.001,510.001,450.001,452.001,408.798,700
Sep 10, 20241,491.001,495.001,465.001,477.001,433.042,600
Sep 9, 20241,452.001,498.001,451.001,498.001,453.424,100
Sep 6, 20241,495.001,508.001,465.001,471.001,427.229,000
Sep 5, 20241,520.001,521.001,485.001,495.001,450.5111,400
Sep 4, 20241,537.001,537.001,507.001,520.001,474.7613,500
Sep 3, 20241,545.001,548.001,536.001,547.001,500.962,100
Sep 2, 20241,529.001,548.001,529.001,538.001,492.233,400
Aug 30, 20241,533.001,535.001,495.001,520.001,474.7616,700
Aug 29, 20241,550.001,559.001,533.001,535.001,489.323,000
Aug 28, 20241,527.001,548.001,527.001,548.001,501.931,700
Aug 27, 20241,520.001,532.001,500.001,528.001,482.5215,600
Aug 26, 20241,509.001,514.001,505.001,505.001,460.213,800
Aug 23, 20241,504.001,508.001,502.001,504.001,459.245,500
Aug 22, 20241,500.001,507.001,498.001,502.001,457.306,400
Aug 21, 20241,503.001,507.001,496.001,500.001,455.362,700
Aug 20, 20241,515.001,525.001,506.001,506.001,461.185,500
Aug 19, 20241,490.001,498.001,483.001,493.001,448.579,200
Aug 16, 20241,510.001,515.001,491.001,499.001,454.3913,300
Aug 15, 20241,496.001,505.001,470.001,496.001,451.4823,400
Aug 14, 20241,548.001,548.001,489.001,498.001,453.4242,700
Aug 13, 20241,489.001,548.001,489.001,547.001,500.9611,700
Aug 9, 20241,525.001,526.001,465.001,475.001,431.1016,100
Aug 8, 20241,489.001,569.001,453.001,525.001,479.615,000
Aug 7, 20241,445.001,539.001,442.001,489.001,444.6818,200
Aug 6, 20241,497.001,553.001,482.001,482.001,437.8930,900
Aug 5, 20241,585.001,613.001,328.001,418.001,375.8049,000
Aug 2, 20241,710.001,710.001,685.001,685.001,634.8537,500
Aug 1, 20241,738.001,738.001,715.001,718.001,666.8713,100
Jul 31, 20241,725.001,752.001,725.001,738.001,686.276,100
Jul 30, 20241,726.001,740.001,725.001,725.001,673.661,500
Jul 29, 20241,739.001,739.001,714.001,725.001,673.661,600
Jul 26, 20241,720.001,741.001,705.001,711.001,660.0813,200
Jul 25, 20241,731.001,731.001,715.001,715.001,663.9615,300
Jul 24, 20241,745.001,747.001,730.001,731.001,679.489,000
Jul 23, 20241,738.001,768.001,738.001,757.001,704.712,900
Jul 22, 20241,746.001,749.001,735.001,735.001,683.3613,600
Jul 19, 20241,765.001,765.001,745.001,747.001,695.0114,800
Jul 18, 20241,773.001,780.001,765.001,765.001,712.475,600
Jul 17, 20241,760.001,774.001,757.001,773.001,720.233,800
Jul 16, 20241,765.001,769.001,755.001,760.001,707.627,600
Jul 12, 20241,750.001,768.001,750.001,765.001,712.474,400
Jul 11, 20241,760.001,765.001,747.001,754.001,701.8011,400
Jul 10, 20241,774.001,774.001,755.001,758.001,705.687,300
Jul 9, 20241,760.001,771.001,760.001,771.001,718.296,600
Jul 8, 20241,768.001,769.001,760.001,760.001,707.622,600
Jul 5, 20241,788.001,788.001,760.001,776.001,723.1415,100
Jul 4, 20241,793.001,793.001,765.001,787.001,733.823,000
Jul 3, 20241,769.001,790.001,765.001,778.001,725.0816,300
Jul 2, 20241,750.001,763.001,739.001,763.001,710.538,100
Jul 1, 20241,760.001,778.001,747.001,750.001,697.922,800
Jun 28, 20241,744.001,750.001,730.001,748.001,695.987,000
Jun 27, 20241,749.001,760.001,744.001,744.001,692.108,800
Jun 26, 20241,760.001,763.001,744.001,746.001,694.043,900
Jun 25, 20241,755.001,768.001,751.001,751.001,698.894,200
Jun 24, 20241,784.001,784.001,749.001,754.001,701.8018,800
Jun 21, 20241,740.001,753.001,740.001,753.001,700.831,100
Jun 20, 20241,726.001,755.001,726.001,746.001,694.042,500
Jun 19, 20241,739.001,749.001,722.001,732.001,680.4513,000
Jun 18, 20241,730.001,735.001,722.001,722.001,670.7512,000
Jun 17, 20241,731.001,731.001,707.001,707.001,656.2020,500
Jun 14, 20241,727.001,745.001,726.001,739.001,687.247,100
Jun 13, 20241,731.001,732.001,728.001,728.001,676.571,400
Jun 12, 20241,755.001,755.001,732.001,732.001,680.452,000
Jun 11, 20241,736.001,766.001,730.001,735.001,683.366,900
Jun 10, 20241,737.001,768.001,730.001,744.001,692.106,000
Jun 7, 20241,736.001,746.001,726.001,733.001,681.427,000
Jun 6, 20241,755.001,772.001,732.001,733.001,681.427,600
Jun 5, 20241,738.001,783.001,738.001,755.001,702.774,100
Jun 4, 20241,772.001,784.001,761.001,762.001,709.565,200
Jun 3, 20241,760.001,784.001,760.001,784.001,730.902,600
May 31, 20241,717.001,767.001,717.001,755.001,702.7710,100
May 30, 20241,740.001,740.001,700.001,723.001,671.7210,200
May 29, 20241,750.001,759.001,724.001,725.001,673.6611,900
May 28, 20241,780.001,780.001,748.001,759.001,706.651,600
May 27, 20241,776.001,780.001,750.001,752.001,699.868,900
May 24, 20241,750.001,754.001,734.001,750.001,697.928,400
May 23, 20241,763.001,778.001,754.001,754.001,701.807,400
May 22, 20241,784.001,798.001,760.001,761.001,708.595,600
May 21, 20241,785.001,791.001,781.001,784.001,730.903,200
May 20, 20241,778.001,820.001,775.001,784.001,730.909,600
May 17, 20241,725.001,779.001,725.001,778.001,725.089,700
May 16, 20241,742.001,753.001,721.001,730.001,678.5121,500
May 15, 20241,742.001,809.001,733.001,740.001,688.21104,900
May 14, 20241,875.001,875.001,834.001,862.001,806.5825,100
May 13, 20241,858.001,877.001,844.001,876.001,820.1724,300
May 10, 20241,865.001,865.001,826.001,846.001,791.0613,300
May 9, 20241,854.001,856.001,831.001,856.001,800.765,300
May 8, 20241,856.001,871.001,836.001,858.001,802.7014,900
May 7, 20241,849.001,850.001,828.001,850.001,794.946,900
May 2, 20241,822.001,834.001,822.001,825.001,770.681,700
May 1, 20241,834.001,866.001,822.001,822.001,767.7727,900
Apr 30, 20241,840.001,856.001,829.001,856.001,800.7614,000
Apr 26, 20241,801.001,838.001,795.001,832.001,777.4813,500
Apr 25, 20241,808.001,837.001,800.001,810.001,756.1315,700
Apr 24, 20241,778.001,811.001,768.001,807.001,753.2213,600
Apr 23, 20241,797.001,800.001,747.001,776.001,723.1429,600
Apr 22, 20241,794.001,794.001,770.001,785.001,731.885,600
Apr 19, 20241,801.001,801.001,750.001,754.001,701.8028,500
Apr 18, 20241,794.001,834.001,785.001,813.001,759.049,400
Apr 17, 20241,790.001,805.001,763.001,794.001,740.6116,500
Apr 16, 20241,830.001,851.001,788.001,791.001,737.7025,800
Apr 15, 20241,849.001,849.001,828.001,845.001,790.096,000
Apr 12, 20241,859.001,865.001,824.001,856.001,800.7610,600
Apr 11, 20241,853.001,868.001,826.001,859.001,803.6717,300
Apr 10, 20241,858.001,886.001,853.001,853.001,797.859,900
Apr 9, 20241,848.001,870.001,840.001,867.001,811.4318,600
Apr 8, 20241,839.001,851.001,815.001,850.001,794.9410,400

Related Tickers

6402.T Kanematsu Engineering Co., Ltd.
1,020.00
-1.35%
 
6364.T Airman Corporation
1,568.00
-7.44%
 
6360.T Tokyo Automatic Machinery Works, Ltd.
3,135.00
-3.98%
 
MHVYF Mitsubishi Heavy Industries, Ltd.
15.13
-11.00%