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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,980	7,050	7,050	7,090	6,910	136,700
February 19, 2026	6,950	6,980	6,980	7,000	6,900	88,100
February 18, 2026	6,910	6,990	6,990	7,000	6,860	96,500
February 17, 2026	6,990	6,860	6,860	6,990	6,860	123,100
February 16, 2026	7,060	7,010	7,010	7,070	6,830	260,300
February 13, 2026	7,380	7,070	7,070	7,420	7,020	240,300
February 12, 2026	7,270	7,400	7,400	7,490	7,240	202,300
February 10, 2026	7,150	7,270	7,270	7,280	7,100	154,300
February 09, 2026	7,120	7,140	7,140	7,150	7,040	142,500
February 06, 2026	6,830	6,970	6,970	6,980	6,810	134,500
February 05, 2026	6,730	6,800	6,800	6,820	6,660	143,400
February 04, 2026	6,620	6,700	6,700	6,730	6,600	79,600
February 03, 2026	6,560	6,620	6,620	6,640	6,540	84,600
February 02, 2026	6,490	6,490	6,490	6,590	6,470	109,100
January 30, 2026	6,450	6,440	6,440	6,460	6,370	81,500
January 29, 2026	6,430	6,450	6,450	6,470	6,290	173,600
January 28, 2026	6,450	6,420	6,420	6,500	6,400	94,300
January 27, 2026	6,470	6,550	6,550	6,550	6,380	122,900
January 26, 2026	6,640	6,470	6,470	6,650	6,460	147,400
January 23, 2026	6,640	6,710	6,710	6,760	6,630	129,400
January 22, 2026	6,630	6,620	6,620	6,680	6,590	120,000
January 21, 2026	6,470	6,650	6,650	6,690	6,470	132,400
January 20, 2026	6,600	6,540	6,540	6,600	6,500	90,500
January 19, 2026	6,650	6,600	6,600	6,730	6,560	101,100
January 16, 2026	6,630	6,700	6,700	6,720	6,580	115,000
January 15, 2026	6,560	6,620	6,620	6,680	6,560	94,600
January 14, 2026	6,560	6,590	6,590	6,600	6,510	155,800
January 13, 2026	6,600	6,530	6,530	6,620	6,510	137,700
January 09, 2026	6,460	6,440	6,440	6,490	6,390	171,700
January 08, 2026	6,420	6,460	6,460	6,550	6,380	156,200
January 07, 2026	6,370	6,390	6,390	6,400	6,280	103,000
January 06, 2026	6,330	6,370	6,370	6,400	6,320	156,800
January 05, 2026	6,190	6,300	6,300	6,320	6,180	148,100
December 30, 2025	6,170	6,190	6,190	6,220	6,150	106,900
December 29, 2025	6,180	6,170	6,170	6,210	6,130	106,500
December 26, 2025	6,190	6,170	6,170	6,210	6,130	80,000
December 25, 2025	6,200	6,160	6,160	6,200	6,140	95,000
December 24, 2025	6,190	6,170	6,170	6,250	6,160	83,600
December 23, 2025	6,130	6,160	6,160	6,230	6,110	114,200
December 22, 2025	6,270	6,130	6,130	6,280	6,130	126,800
December 19, 2025	6,080	6,210	6,210	6,260	6,050	205,100
December 18, 2025	6,100	6,090	6,090	6,100	6,010	139,900
December 17, 2025	6,090	6,100	6,100	6,170	6,010	151,000
December 16, 2025	6,150	6,080	6,080	6,180	6,060	125,700
December 15, 2025	6,100	6,160	6,160	6,170	6,060	94,200
December 12, 2025	6,070	6,100	6,100	6,100	6,040	100,400
December 11, 2025	6,060	6,020	6,020	6,090	5,990	100,200
December 10, 2025	6,150	6,040	6,040	6,150	6,030	118,300
December 09, 2025	6,060	6,110	6,110	6,120	5,990	153,800
December 08, 2025	5,950	6,060	6,060	6,060	5,920	148,600
December 05, 2025	5,930	5,900	5,900	6,000	5,900	87,300
December 04, 2025	5,880	5,980	5,980	5,980	5,860	157,900
December 03, 2025	5,940	5,930	5,930	5,970	5,890	158,800
December 02, 2025	6,000	5,950	5,950	6,010	5,850	238,600
December 01, 2025	6,210	6,030	6,030	6,220	6,000	195,900
November 28, 2025	6,080	6,180	6,180	6,230	6,040	241,500
November 27, 2025	6,160	6,050	6,050	6,180	6,010	229,300
November 26, 2025	6,040	6,140	6,140	6,150	6,000	251,300
November 25, 2025	5,960	6,000	6,000	6,020	5,880	331,300
November 21, 2025	5,630	5,860	5,860	5,880	5,620	524,600

Okumura Corporation (1833.T) JPX