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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,712	1,738	1,738	1,755	1,712	5,600
August 07, 2025	1,755	1,712	1,712	1,755	1,691	16,600
August 06, 2025	1,614	1,755	1,755	1,774	1,590	47,600
August 05, 2025	1,631	1,608	1,608	1,631	1,550	8,900
August 04, 2025	1,557	1,637	1,637	1,655	1,557	13,900
August 01, 2025	1,540	1,555	1,555	1,555	1,526	4,600
July 31, 2025	1,536	1,547	1,547	1,549	1,507	3,600
July 30, 2025	1,509	1,529	1,529	1,539	1,496	6,000
July 29, 2025	1,498	1,501	1,501	1,561	1,483	10,500
July 28, 2025	1,482	1,498	1,498	1,501	1,481	4,700
July 25, 2025	1,501	1,485	1,485	1,508	1,483	2,400
July 24, 2025	1,507	1,475	1,475	1,510	1,475	8,000
July 23, 2025	1,480	1,504	1,504	1,539	1,480	8,000
July 22, 2025	1,478	1,499	1,499	1,499	1,478	3,100
July 18, 2025	1,495	1,492	1,492	1,497	1,492	2,000
July 17, 2025	1,496	1,495	1,495	1,509	1,495	2,700
July 16, 2025	1,503	1,511	1,511	1,520	1,500	2,100
July 15, 2025	1,503	1,501	1,501	1,509	1,498	3,600
July 14, 2025	1,519	1,503	1,503	1,519	1,490	3,500
July 11, 2025	1,489	1,510	1,510	1,528	1,470	12,900
July 10, 2025	1,467	1,479	1,479	1,490	1,467	3,000
July 09, 2025	1,485	1,467	1,467	1,485	1,467	4,000
July 08, 2025	1,499	1,473	1,473	1,499	1,467	3,200
July 07, 2025	1,449	1,470	1,470	1,486	1,422	5,200
July 04, 2025	1,463	1,450	1,450	1,465	1,450	8,900
July 03, 2025	1,399	1,461	1,461	1,461	1,392	9,700
July 02, 2025	1,365	1,374	1,374	1,397	1,355	3,700

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