Okamoto Machine Tool Works, Ltd. - 6125.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,265	4,330	4,330	4,330	4,230	17,100
December 03, 2025	4,140	4,215	4,215	4,265	4,140	17,800
December 02, 2025	4,220	4,140	4,140	4,220	4,120	42,000
December 01, 2025	4,265	4,175	4,175	4,275	4,175	15,900
November 28, 2025	4,155	4,255	4,255	4,255	4,155	26,100
November 27, 2025	4,155	4,150	4,150	4,180	4,140	19,800
November 26, 2025	4,150	4,155	4,155	4,185	4,135	27,400
November 25, 2025	4,255	4,125	4,125	4,255	4,125	19,100
November 21, 2025	4,165	4,200	4,200	4,200	4,150	25,800
November 20, 2025	4,255	4,235	4,235	4,280	4,200	23,400
November 19, 2025	4,205	4,135	4,135	4,235	4,115	20,600
November 18, 2025	4,390	4,200	4,200	4,390	4,200	24,300
November 17, 2025	4,370	4,390	4,390	4,395	4,320	15,700
November 14, 2025	4,350	4,325	4,325	4,350	4,290	23,600
November 13, 2025	4,505	4,390	4,390	4,505	4,365	25,700
November 12, 2025	4,430	4,450	4,450	4,505	4,390	34,800
November 11, 2025	4,465	4,430	4,430	4,490	4,430	12,200
November 10, 2025	4,415	4,465	4,465	4,480	4,395	18,500
November 07, 2025	4,500	4,390	4,390	4,520	4,335	69,700
November 06, 2025	4,670	4,800	4,800	4,815	4,620	25,900
November 05, 2025	4,670	4,800	4,800	4,815	4,620	56,100
November 04, 2025	4,770	4,670	4,670	4,800	4,475	56,100
October 31, 2025	4,800	4,805	4,805	4,840	4,770	15,000
October 30, 2025	4,770	4,805	4,805	4,850	4,770	12,200
October 29, 2025	4,870	4,780	4,780	4,885	4,775	14,900
October 28, 2025	5,000	4,865	4,865	5,000	4,860	17,300
October 27, 2025	4,925	5,000	5,000	5,020	4,915	26,500
October 24, 2025	4,860	4,900	4,900	4,925	4,860	39,300
October 23, 2025	4,960	4,870	4,870	4,960	4,825	24,400
October 22, 2025	4,850	4,970	4,970	4,995	4,780	75,900
October 21, 2025	4,760	4,785	4,785	4,800	4,735	17,600
October 20, 2025	4,635	4,760	4,760	4,815	4,615	29,900
October 17, 2025	4,685	4,605	4,605	4,685	4,600	13,600
October 16, 2025	4,690	4,710	4,710	4,755	4,630	16,100
October 15, 2025	4,525	4,675	4,675	4,685	4,525	22,900
October 14, 2025	4,625	4,525	4,525	4,675	4,475	49,500
October 10, 2025	4,915	4,755	4,755	4,915	4,695	45,100
October 09, 2025	4,755	4,930	4,930	4,950	4,745	32,700
October 08, 2025	4,710	4,750	4,750	4,750	4,695	20,200
October 07, 2025	4,840	4,760	4,760	4,870	4,760	17,200
October 06, 2025	4,805	4,850	4,850	4,900	4,715	49,300
October 03, 2025	4,730	4,735	4,735	4,785	4,700	17,500
October 02, 2025	4,615	4,720	4,720	4,730	4,610	13,400
October 01, 2025	4,705	4,590	4,590	4,705	4,555	32,600
September 30, 2025	4,750	4,760	4,760	4,780	4,705	12,100
September 29, 2025	4,810	4,750	4,750	4,815	4,730	16,300
September 26, 2025	4,885	4,855	4,855	4,910	4,850	22,700
September 25, 2025	4,930	4,885	4,885	4,930	4,820	20,900
September 24, 2025	4,915	4,910	4,910	4,965	4,875	16,900
September 22, 2025	4,935	4,920	4,920	5,000	4,905	21,100
September 19, 2025	5,050	4,940	4,940	5,080	4,850	34,400
September 18, 2025	4,655	4,985	4,985	4,995	4,645	73,400
September 17, 2025	4,710	4,685	4,685	4,710	4,620	73,400
September 16, 2025	4,680	4,710	4,710	4,710	4,655	14,700
September 12, 2025	4,675	4,690	4,690	4,690	4,650	8,900
September 11, 2025	4,685	4,665	4,665	4,750	4,640	11,200
September 10, 2025	4,670	4,680	4,680	4,685	4,625	11,000
September 09, 2025	4,695	4,625	4,625	4,720	4,610	11,400
September 08, 2025	4,735	4,680	4,680	4,735	4,650	10,200
September 05, 2025	4,605	4,665	4,665	4,700	4,605	10,900

Okamoto Machine Tool Works, Ltd. (6125.T) JPX