Original Engineering Consultants Co., Ltd. (4642.T) JPX
1,434.00
-18(-1.24%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,434.00
-18(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,451 | 1,434 | 1,434 | 1,466 | 1,434 | 4,900 |
| March 12, 2026 | 1,462 | 1,452 | 1,452 | 1,462 | 1,452 | 2,600 |
| March 11, 2026 | 1,467 | 1,481 | 1,481 | 1,512 | 1,452 | 5,200 |
| March 10, 2026 | 1,470 | 1,456 | 1,456 | 1,470 | 1,442 | 2,900 |
| March 09, 2026 | 1,451 | 1,450 | 1,450 | 1,451 | 1,418 | 8,200 |
| March 06, 2026 | 1,472 | 1,476 | 1,476 | 1,483 | 1,472 | 1,800 |
| March 05, 2026 | 1,465 | 1,483 | 1,483 | 1,498 | 1,465 | 2,800 |
| March 04, 2026 | 1,505 | 1,472 | 1,472 | 1,506 | 1,458 | 9,800 |
| March 03, 2026 | 1,525 | 1,513 | 1,513 | 1,548 | 1,513 | 4,400 |
| March 02, 2026 | 1,535 | 1,525 | 1,525 | 1,552 | 1,525 | 5,800 |
| February 27, 2026 | 1,545 | 1,552 | 1,552 | 1,552 | 1,545 | 2,700 |
| February 26, 2026 | 1,545 | 1,544 | 1,544 | 1,545 | 1,532 | 2,300 |
| February 25, 2026 | 1,542 | 1,531 | 1,531 | 1,545 | 1,525 | 4,200 |
| February 24, 2026 | 1,526 | 1,544 | 1,544 | 1,544 | 1,522 | 3,500 |
| February 20, 2026 | 1,542 | 1,522 | 0 | 1,542 | 1,520 | 2,200 |
| February 19, 2026 | 1,528 | 1,539 | 0 | 1,541 | 1,520 | 4,400 |
| February 18, 2026 | 1,542 | 1,531 | 0 | 1,557 | 1,515 | 9,800 |
| February 17, 2026 | 1,530 | 1,542 | 0 | 1,542 | 1,525 | 2,900 |
| February 16, 2026 | 1,520 | 1,530 | 0 | 1,544 | 1,516 | 3,400 |
| February 13, 2026 | 1,559 | 1,516 | 0 | 1,559 | 1,516 | 7,300 |
| February 12, 2026 | 1,550 | 1,560 | 0 | 1,560 | 1,520 | 15,200 |
| February 10, 2026 | 1,532 | 1,574 | 0 | 1,609 | 1,511 | 23,600 |
| February 09, 2026 | 1,520 | 1,532 | 0 | 1,540 | 1,492 | 9,700 |
| February 06, 2026 | 1,481 | 1,490 | 0 | 1,515 | 1,481 | 6,200 |
| February 05, 2026 | 1,490 | 1,485 | 0 | 1,503 | 1,479 | 4,100 |
| February 04, 2026 | 1,498 | 1,497 | 0 | 1,498 | 1,481 | 1,900 |
| February 03, 2026 | 1,474 | 1,498 | 0 | 1,498 | 1,470 | 6,400 |
| February 02, 2026 | 1,484 | 1,474 | 0 | 1,494 | 1,469 | 4,300 |
| January 30, 2026 | 1,505 | 1,469 | 0 | 1,506 | 1,467 | 13,700 |
| January 29, 2026 | 1,521 | 1,510 | 0 | 1,521 | 1,505 | 4,500 |
| January 28, 2026 | 1,520 | 1,522 | 0 | 1,527 | 1,520 | 800 |
| January 27, 2026 | 1,535 | 1,535 | 0 | 1,535 | 1,516 | 3,600 |
| January 26, 2026 | 1,540 | 1,539 | 0 | 1,540 | 1,516 | 5,000 |
| January 23, 2026 | 1,541 | 1,540 | 0 | 1,541 | 1,508 | 4,000 |
| January 22, 2026 | 1,549 | 1,537 | 0 | 1,549 | 1,508 | 14,200 |
| January 21, 2026 | 1,551 | 1,538 | 0 | 1,552 | 1,520 | 17,000 |
| January 20, 2026 | 1,666 | 1,571 | 0 | 1,667 | 1,568 | 18,300 |
| January 19, 2026 | 1,655 | 1,641 | 0 | 1,672 | 1,600 | 13,000 |
| January 16, 2026 | 1,621 | 1,615 | 0 | 1,689 | 1,590 | 34,100 |
| January 15, 2026 | 1,543 | 1,609 | 0 | 1,609 | 1,532 | 30,400 |
| January 14, 2026 | 1,521 | 1,532 | 0 | 1,543 | 1,521 | 5,800 |
| January 13, 2026 | 1,545 | 1,523 | 0 | 1,546 | 1,516 | 6,000 |
| January 09, 2026 | 1,539 | 1,510 | 0 | 1,539 | 1,510 | 8,500 |
| January 08, 2026 | 1,524 | 1,521 | 0 | 1,530 | 1,520 | 3,100 |
| January 07, 2026 | 1,523 | 1,523 | 0 | 1,528 | 1,517 | 3,100 |
| January 06, 2026 | 1,514 | 1,523 | 0 | 1,524 | 1,512 | 2,300 |
| January 05, 2026 | 1,537 | 1,515 | 0 | 1,537 | 1,505 | 4,000 |
| December 30, 2025 | 1,540 | 1,537 | 0 | 1,548 | 1,511 | 5,000 |
| December 29, 2025 | 1,556 | 1,536 | 0 | 1,556 | 1,518 | 7,900 |
| December 26, 2025 | 1,599 | 1,551 | 0 | 1,599 | 1,549 | 24,800 |
| December 25, 2025 | 1,563 | 1,563 | 0 | 1,570 | 1,548 | 7,400 |
| December 24, 2025 | 1,580 | 1,570 | 0 | 1,581 | 1,558 | 3,800 |
| December 23, 2025 | 1,598 | 1,580 | 0 | 1,600 | 1,570 | 4,200 |
| December 22, 2025 | 1,546 | 1,591 | 0 | 1,599 | 1,532 | 21,400 |
| December 19, 2025 | 1,512 | 1,526 | 0 | 1,526 | 1,502 | 5,300 |
| December 18, 2025 | 1,505 | 1,503 | 0 | 1,512 | 1,503 | 4,900 |
| December 17, 2025 | 1,510 | 1,527 | 0 | 1,534 | 1,500 | 4,600 |
| December 16, 2025 | 1,507 | 1,517 | 0 | 1,517 | 1,500 | 5,700 |
| December 15, 2025 | 1,527 | 1,519 | 0 | 1,553 | 1,503 | 6,000 |
| December 12, 2025 | 1,507 | 1,527 | 0 | 1,534 | 1,506 | 4,100 |