Original Engineering Consultants Co., Ltd. - 4642.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,590	1,522	1,522	1,599	1,514	16,100
November 06, 2025	1,611	1,590	1,590	1,629	1,567	30,000
November 05, 2025	1,611	1,590	1,590	1,629	1,567	60,000
November 04, 2025	1,874	1,627	1,627	1,919	1,621	60,000
October 31, 2025	1,686	1,704	1,704	1,706	1,683	6,500
October 30, 2025	1,686	1,704	1,704	1,706	1,683	6,500
October 29, 2025	1,707	1,685	1,685	1,724	1,682	3,900
October 28, 2025	1,710	1,709	1,709	1,710	1,695	4,300
October 27, 2025	1,709	1,710	1,710	1,767	1,705	3,600
October 24, 2025	1,722	1,705	1,705	1,726	1,704	3,900
October 23, 2025	1,765	1,735	1,735	1,765	1,730	4,700
October 22, 2025	1,693	1,755	1,755	1,755	1,693	5,500
October 21, 2025	1,725	1,700	1,700	1,730	1,700	8,500
October 20, 2025	1,672	1,713	1,713	1,721	1,672	7,100
October 17, 2025	1,742	1,653	1,653	1,742	1,642	8,600
October 16, 2025	1,730	1,722	1,722	1,740	1,682	10,000
October 15, 2025	1,695	1,730	1,730	1,742	1,691	5,400
October 14, 2025	1,701	1,662	1,662	1,715	1,618	21,300
October 10, 2025	1,760	1,750	1,750	1,766	1,730	10,700
October 09, 2025	1,799	1,761	1,761	1,808	1,761	13,800
October 08, 2025	1,814	1,796	1,796	1,820	1,796	7,600
October 07, 2025	1,828	1,796	1,796	1,828	1,790	13,400
October 06, 2025	1,834	1,845	1,845	1,864	1,829	7,600
October 03, 2025	1,800	1,801	1,801	1,820	1,793	8,900
October 02, 2025	1,826	1,805	1,805	1,898	1,805	13,800
October 01, 2025	1,880	1,836	1,836	1,890	1,832	17,700
September 30, 2025	1,950	1,870	1,870	1,950	1,870	13,800
September 29, 2025	1,966	1,963	1,963	1,980	1,955	4,600
September 26, 2025	1,960	1,966	1,966	2,006	1,960	4,900
September 25, 2025	1,993	1,970	1,970	2,000	1,963	8,100
September 24, 2025	2,028	1,972	1,972	2,028	1,970	8,300
September 22, 2025	2,095	2,030	2,030	2,140	2,021	7,200
September 19, 2025	2,132	2,095	2,095	2,147	2,027	15,200
September 18, 2025	1,975	2,084	2,084	2,084	1,975	19,500
September 17, 2025	2,000	1,971	1,971	2,001	1,961	19,500
September 16, 2025	2,046	2,002	2,002	2,050	1,951	26,700
September 12, 2025	2,041	2,047	2,047	2,050	2,021	10,900
September 11, 2025	2,070	2,045	2,045	2,070	2,033	12,400
September 10, 2025	2,061	2,081	2,081	2,150	2,050	14,400
September 09, 2025	2,096	2,065	2,065	2,169	2,045	48,800
September 08, 2025	2,230	2,131	2,131	2,232	2,127	19,900
September 05, 2025	2,318	2,214	2,214	2,318	2,167	41,500
September 04, 2025	2,319	2,230	2,230	2,350	2,183	37,700
September 03, 2025	2,170	2,219	2,219	2,320	2,112	46,500
September 02, 2025	2,321	2,167	2,167	2,326	2,161	36,200
September 01, 2025	2,340	2,271	2,271	2,368	2,220	19,900
August 29, 2025	2,487	2,314	2,314	2,495	2,222	50,700
August 28, 2025	2,156	2,377	2,377	2,400	2,156	37,900
August 27, 2025	2,022	2,169	2,169	2,314	2,022	35,300
August 26, 2025	2,000	1,999	1,999	2,012	1,964	5,500
August 25, 2025	2,055	1,991	1,991	2,055	1,956	8,700
August 22, 2025	1,976	2,012	2,012	2,022	1,950	12,600
August 21, 2025	1,997	1,976	1,976	2,010	1,970	4,800
August 20, 2025	2,047	1,996	1,996	2,047	1,920	13,700
August 19, 2025	2,068	2,021	2,021	2,090	1,990	26,800
August 18, 2025	1,758	1,978	1,978	1,990	1,757	30,300
August 15, 2025	1,736	1,749	1,749	1,754	1,710	12,200
August 14, 2025	1,690	1,749	1,749	1,749	1,690	5,000
August 13, 2025	1,744	1,690	1,690	1,779	1,682	7,600
August 12, 2025	1,739	1,758	1,758	1,779	1,736	9,200

Original Engineering Consultants Co., Ltd. (4642.T) JPX