ODK Solutions Company, Ltd. - 3839.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	609	607	607	610	607	3,500
August 15, 2025	606	606	606	607	605	2,300
August 14, 2025	608	604	604	612	602	6,600
August 13, 2025	611	612	612	617	609	3,500
August 12, 2025	600	609	609	621	600	17,700
August 08, 2025	600	599	599	600	599	3,700
August 07, 2025	599	599	599	599	597	3,700
August 06, 2025	591	597	597	597	591	2,700
August 05, 2025	589	592	592	592	589	3,600
August 04, 2025	586	590	590	590	586	4,500
August 01, 2025	584	588	588	588	584	3,500
July 31, 2025	590	589	589	590	584	14,800
July 30, 2025	601	600	600	610	597	16,700
July 29, 2025	598	600	600	600	596	3,700
July 28, 2025	602	601	601	602	599	4,100
July 25, 2025	599	599	599	600	594	3,600
July 24, 2025	600	593	593	600	593	6,100
July 23, 2025	596	597	597	600	595	8,100
July 22, 2025	593	593	593	595	589	8,700
July 18, 2025	590	591	591	592	587	1,200
July 17, 2025	590	590	590	593	587	2,200
July 16, 2025	592	591	591	593	591	1,800
July 15, 2025	588	593	593	593	587	2,100
July 14, 2025	593	590	590	594	590	4,200
July 11, 2025	592	591	591	592	583	8,300
July 10, 2025	591	589	589	592	581	9,400
July 09, 2025	581	581	581	586	580	1,600
July 08, 2025	584	586	586	587	579	3,200
July 07, 2025	589	588	588	590	581	5,200
July 04, 2025	593	584	584	594	580	8,000
July 03, 2025	593	594	594	594	592	2,500
July 02, 2025	594	593	593	595	593	4,100
July 01, 2025	593	594	594	595	592	2,200
June 30, 2025	592	592	592	596	592	6,300
June 27, 2025	592	592	592	592	584	5,200
June 26, 2025	585	585	585	585	583	3,800
June 25, 2025	584	583	583	584	582	3,100
June 24, 2025	582	581	581	583	581	2,700
June 23, 2025	580	576	576	583	570	6,000
June 20, 2025	573	579	579	579	573	3,000
June 19, 2025	576	576	576	578	576	700
June 18, 2025	576	576	576	576	573	600
June 17, 2025	577	575	575	578	573	700
June 16, 2025	577	577	577	578	576	1,800
June 13, 2025	578	578	578	578	576	2,000
June 12, 2025	576	578	578	578	574	2,500
June 11, 2025	576	576	576	578	569	3,600
June 10, 2025	573	575	575	578	570	4,200
June 09, 2025	575	578	578	578	574	1,700
June 06, 2025	570	575	575	579	570	3,300
June 05, 2025	569	570	570	570	567	900
June 04, 2025	566	569	569	569	566	1,300
June 03, 2025	567	569	569	569	563	3,700
June 02, 2025	562	565	565	567	560	2,600
May 30, 2025	564	565	565	570	561	5,400
May 29, 2025	566	567	567	569	563	2,800
May 28, 2025	566	566	566	569	563	2,400
May 27, 2025	570	569	569	570	565	1,400
May 26, 2025	570	568	568	570	564	1,600
May 23, 2025	566	568	568	568	564	1,500

ODK Solutions Company, Ltd. (3839.T) JPX