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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	4,305	4,305	4,305	4,325	4,295	103,400
June 27, 2025	4,270	4,270	4,270	4,295	4,250	85,800
June 26, 2025	4,210	4,250	4,250	4,250	4,205	67,300
June 25, 2025	4,240	4,210	4,210	4,240	4,205	86,000
June 24, 2025	4,285	4,240	4,240	4,285	4,235	42,800
June 23, 2025	4,225	4,250	4,250	4,270	4,210	42,600
June 20, 2025	4,225	4,235	4,235	4,250	4,220	153,200
June 19, 2025	4,250	4,230	4,230	4,260	4,220	72,500
June 18, 2025	4,245	4,265	4,265	4,280	4,240	58,000
June 17, 2025	4,250	4,255	4,255	4,275	4,235	74,700
June 16, 2025	4,265	4,275	4,275	4,285	4,230	84,900
June 13, 2025	4,200	4,225	4,225	4,245	4,200	85,100
June 12, 2025	4,235	4,210	4,210	4,240	4,195	99,800
June 11, 2025	4,205	4,230	4,230	4,230	4,205	66,000
June 10, 2025	4,220	4,205	4,205	4,240	4,205	81,600
June 09, 2025	4,250	4,215	4,215	4,250	4,215	60,600
June 06, 2025	4,220	4,235	4,235	4,250	4,220	50,700
June 05, 2025	4,235	4,225	4,225	4,245	4,220	63,700
June 04, 2025	4,270	4,280	4,280	4,305	4,265	56,400
June 03, 2025	4,290	4,280	4,280	4,295	4,260	85,900
June 02, 2025	4,245	4,290	4,290	4,295	4,225	103,100
May 30, 2025	4,300	4,270	4,270	4,325	4,270	183,100
May 29, 2025	4,300	4,330	4,330	4,335	4,285	126,500
May 28, 2025	4,335	4,305	4,305	4,350	4,305	86,100
May 27, 2025	4,350	4,335	4,335	4,365	4,325	64,700
May 26, 2025	4,355	4,350	4,350	4,360	4,335	51,800

Okumura Corporation (1833.T) JPX