Okumura Corporation - 1833.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,850	4,920	4,920	4,945	4,850	204,200
September 25, 2025	4,840	4,845	4,845	4,855	4,825	90,600
September 24, 2025	4,795	4,810	4,810	4,825	4,780	68,000
September 22, 2025	4,825	4,795	4,795	4,845	4,795	77,800
September 19, 2025	4,795	4,810	4,810	4,835	4,780	133,700
September 18, 2025	4,805	4,795	4,795	4,810	4,770	111,700
September 17, 2025	4,855	4,805	4,805	4,855	4,795	112,600
September 16, 2025	4,880	4,855	4,855	4,890	4,850	112,600
September 12, 2025	4,925	4,870	4,870	4,930	4,870	108,800
September 11, 2025	4,905	4,890	4,890	4,930	4,875	70,500
September 10, 2025	4,905	4,905	4,905	4,930	4,890	58,600
September 09, 2025	4,950	4,895	4,895	4,960	4,880	80,500
September 08, 2025	4,925	4,910	4,910	4,930	4,900	71,800
September 05, 2025	4,885	4,900	4,900	4,900	4,830	87,300
September 04, 2025	4,840	4,880	4,880	4,880	4,840	104,500
September 03, 2025	4,850	4,840	4,840	4,865	4,810	103,000
September 02, 2025	4,875	4,850	4,850	4,880	4,835	64,700
September 01, 2025	4,835	4,850	4,850	4,880	4,830	84,300
August 29, 2025	4,830	4,840	4,840	4,850	4,825	72,900
August 28, 2025	4,800	4,850	4,850	4,865	4,800	58,300
August 27, 2025	4,795	4,830	4,830	4,830	4,790	54,800
August 26, 2025	4,825	4,815	4,815	4,835	4,800	55,100
August 25, 2025	4,890	4,820	4,820	4,900	4,820	92,300
August 22, 2025	4,845	4,890	4,890	4,890	4,840	62,900
August 21, 2025	4,870	4,845	4,845	4,870	4,830	46,400
August 20, 2025	4,850	4,870	4,870	4,890	4,840	114,900
August 19, 2025	4,815	4,835	4,835	4,835	4,805	31,100
August 18, 2025	4,805	4,815	4,805	4,845	4,800	74,500
August 15, 2025	4,775	4,815	4,815	4,825	4,775	66,400
August 14, 2025	4,780	4,800	4,800	4,805	4,755	85,700
August 13, 2025	4,800	4,815	4,815	4,840	4,780	89,500
August 12, 2025	4,835	4,800	4,800	4,860	4,800	122,400
August 08, 2025	4,810	4,800	4,800	4,830	4,760	144,300
August 07, 2025	5,000	4,830	4,830	5,010	4,795	433,200
August 06, 2025	4,595	4,690	4,690	4,695	4,590	145,100
August 05, 2025	4,560	4,570	4,570	4,590	4,545	63,600
August 04, 2025	4,540	4,540	4,540	4,560	4,525	46,300
August 01, 2025	4,460	4,580	4,580	4,580	4,455	165,000
July 31, 2025	4,450	4,465	4,465	4,480	4,445	52,200
July 30, 2025	4,435	4,450	4,450	4,455	4,415	45,900
July 29, 2025	4,420	4,425	4,425	4,460	4,390	57,800
July 28, 2025	4,450	4,445	4,445	4,495	4,445	59,400
July 25, 2025	4,430	4,465	4,465	4,495	4,420	125,800
July 24, 2025	4,400	4,430	4,430	4,440	4,390	67,200
July 23, 2025	4,405	4,400	4,400	4,420	4,370	92,100
July 22, 2025	4,360	4,395	4,395	4,410	4,360	38,000
July 18, 2025	4,395	4,380	4,380	4,395	4,350	60,400
July 17, 2025	4,350	4,375	4,375	4,380	4,350	42,200
July 16, 2025	4,390	4,365	4,365	4,395	4,365	31,800
July 15, 2025	4,430	4,390	4,390	4,445	4,390	35,300
July 14, 2025	4,400	4,430	4,430	4,440	4,390	54,000
July 11, 2025	4,390	4,400	4,400	4,435	4,385	58,000
July 10, 2025	4,385	4,380	4,380	4,390	4,340	85,300
July 09, 2025	4,370	4,385	4,385	4,395	4,355	62,100
July 08, 2025	4,350	4,350	4,350	4,375	4,330	73,300
July 07, 2025	4,350	4,350	4,350	4,370	4,330	37,400
July 04, 2025	4,325	4,340	4,340	4,350	4,320	55,700
July 03, 2025	4,285	4,310	4,310	4,320	4,275	59,100
July 02, 2025	4,280	4,295	4,295	4,305	4,260	59,100
July 01, 2025	4,280	4,290	4,290	4,315	4,275	55,200

Okumura Corporation (1833.T) JPX