ODK Solutions Company, Ltd. (3839.T) JPX
650.00
+3(+0.46%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
650.00
+3(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 645 | 650 | 650 | 650 | 645 | 4,800 |
| March 12, 2026 | 647 | 647 | 647 | 647 | 640 | 2,700 |
| March 11, 2026 | 640 | 646 | 646 | 649 | 640 | 6,300 |
| March 10, 2026 | 634 | 633 | 633 | 634 | 633 | 900 |
| March 09, 2026 | 640 | 633 | 633 | 640 | 633 | 2,000 |
| March 06, 2026 | 639 | 638 | 638 | 640 | 635 | 1,600 |
| March 05, 2026 | 641 | 638 | 638 | 641 | 635 | 1,700 |
| March 04, 2026 | 631 | 632 | 632 | 632 | 628 | 2,300 |
| March 03, 2026 | 646 | 636 | 636 | 646 | 635 | 3,000 |
| March 02, 2026 | 640 | 642 | 642 | 642 | 637 | 2,300 |
| February 27, 2026 | 640 | 640 | 640 | 640 | 637 | 2,300 |
| February 26, 2026 | 639 | 634 | 634 | 639 | 621 | 5,500 |
| February 25, 2026 | 637 | 635 | 635 | 637 | 631 | 2,700 |
| February 24, 2026 | 634 | 631 | 631 | 634 | 628 | 2,100 |
| February 20, 2026 | 629 | 627 | 0 | 629 | 622 | 3,900 |
| February 19, 2026 | 624 | 626 | 0 | 637 | 624 | 3,400 |
| February 18, 2026 | 624 | 624 | 0 | 627 | 624 | 800 |
| February 17, 2026 | 622 | 623 | 0 | 626 | 621 | 900 |
| February 16, 2026 | 622 | 622 | 0 | 623 | 622 | 1,000 |
| February 13, 2026 | 621 | 622 | 0 | 626 | 621 | 1,700 |
| February 12, 2026 | 625 | 624 | 0 | 625 | 622 | 2,000 |
| February 10, 2026 | 622 | 624 | 0 | 625 | 617 | 4,600 |
| February 09, 2026 | 620 | 621 | 0 | 624 | 618 | 7,000 |
| February 06, 2026 | 622 | 628 | 0 | 628 | 622 | 1,900 |
| February 05, 2026 | 627 | 627 | 0 | 631 | 626 | 1,400 |
| February 04, 2026 | 624 | 627 | 0 | 629 | 624 | 3,600 |
| February 03, 2026 | 633 | 629 | 0 | 633 | 627 | 2,500 |
| February 02, 2026 | 633 | 632 | 0 | 633 | 629 | 1,900 |
| January 30, 2026 | 633 | 632 | 0 | 638 | 628 | 4,600 |
| January 29, 2026 | 637 | 641 | 0 | 645 | 631 | 6,500 |
| January 28, 2026 | 634 | 637 | 0 | 637 | 632 | 2,400 |
| January 27, 2026 | 636 | 635 | 0 | 636 | 632 | 1,300 |
| January 26, 2026 | 632 | 630 | 0 | 632 | 629 | 1,900 |
| January 23, 2026 | 639 | 632 | 0 | 639 | 630 | 2,600 |
| January 22, 2026 | 636 | 634 | 0 | 636 | 629 | 2,100 |
| January 21, 2026 | 641 | 630 | 0 | 641 | 625 | 3,700 |
| January 20, 2026 | 641 | 641 | 0 | 641 | 629 | 1,500 |
| January 19, 2026 | 628 | 644 | 0 | 644 | 628 | 2,800 |
| January 16, 2026 | 625 | 630 | 0 | 630 | 625 | 800 |
| January 15, 2026 | 626 | 625 | 0 | 632 | 623 | 1,900 |
| January 14, 2026 | 633 | 625 | 0 | 633 | 620 | 2,800 |
| January 13, 2026 | 635 | 633 | 0 | 638 | 632 | 2,200 |
| January 09, 2026 | 639 | 635 | 0 | 639 | 631 | 2,200 |
| January 08, 2026 | 641 | 639 | 0 | 641 | 637 | 1,000 |
| January 07, 2026 | 645 | 641 | 0 | 645 | 640 | 3,000 |
| January 06, 2026 | 645 | 639 | 0 | 645 | 638 | 4,600 |
| January 05, 2026 | 642 | 639 | 0 | 642 | 637 | 4,000 |
| December 30, 2025 | 636 | 635 | 0 | 636 | 632 | 3,400 |
| December 29, 2025 | 633 | 630 | 0 | 633 | 626 | 3,200 |
| December 26, 2025 | 628 | 625 | 0 | 628 | 617 | 3,300 |
| December 25, 2025 | 622 | 625 | 0 | 626 | 620 | 2,900 |
| December 24, 2025 | 625 | 623 | 0 | 625 | 621 | 3,200 |
| December 23, 2025 | 625 | 623 | 0 | 628 | 621 | 2,400 |
| December 22, 2025 | 627 | 623 | 0 | 627 | 620 | 3,900 |
| December 19, 2025 | 624 | 620 | 0 | 625 | 617 | 2,400 |
| December 18, 2025 | 623 | 621 | 0 | 623 | 616 | 6,600 |
| December 17, 2025 | 615 | 619 | 0 | 619 | 613 | 8,700 |
| December 16, 2025 | 617 | 611 | 0 | 621 | 610 | 4,900 |
| December 15, 2025 | 625 | 620 | 0 | 625 | 613 | 8,900 |
| December 12, 2025 | 617 | 621 | 0 | 621 | 615 | 1,700 |