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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,530	4,580	4,580	4,595	4,530	19,100
August 15, 2025	4,520	4,515	4,515	4,565	4,515	10,100
August 14, 2025	4,555	4,520	4,520	4,575	4,510	19,100
August 13, 2025	4,600	4,570	4,570	4,625	4,555	17,600
August 12, 2025	4,630	4,625	4,625	4,645	4,595	20,000
August 08, 2025	4,720	4,630	4,630	4,750	4,555	52,900
August 07, 2025	4,860	4,755	4,755	4,860	4,735	34,400
August 06, 2025	4,775	4,855	4,855	4,855	4,755	17,100
August 05, 2025	4,730	4,795	4,795	4,880	4,690	23,400
August 04, 2025	4,675	4,705	4,705	4,720	4,660	26,100
August 01, 2025	4,865	4,815	4,815	4,865	4,805	19,400
July 31, 2025	4,855	4,910	4,910	4,975	4,810	25,500
July 30, 2025	4,865	4,825	4,825	4,870	4,820	9,900
July 29, 2025	4,900	4,855	4,855	4,900	4,790	15,400
July 28, 2025	4,855	4,900	4,900	4,920	4,805	16,200
July 25, 2025	4,840	4,860	4,860	4,870	4,765	18,600
July 24, 2025	4,820	4,875	4,875	4,895	4,785	26,300
July 23, 2025	4,855	4,805	4,805	4,880	4,785	15,400
July 22, 2025	4,850	4,810	4,810	4,965	4,795	36,900
July 18, 2025	4,590	4,835	4,835	4,900	4,590	50,000
July 17, 2025	4,530	4,575	4,575	4,575	4,480	15,800
July 16, 2025	4,555	4,505	4,505	4,580	4,505	33,400
July 15, 2025	4,530	4,545	4,545	4,560	4,490	34,200
July 14, 2025	4,620	4,530	4,530	4,620	4,520	11,700
July 11, 2025	4,630	4,620	4,620	4,705	4,620	7,800
July 10, 2025	4,690	4,625	4,625	4,720	4,615	16,400
July 09, 2025	4,695	4,675	4,675	4,740	4,675	14,700
July 08, 2025	4,610	4,635	4,635	4,700	4,600	16,400
July 07, 2025	4,700	4,650	4,650	4,700	4,620	22,100
July 04, 2025	4,735	4,745	4,745	4,800	4,640	36,600
July 03, 2025	4,810	4,715	4,715	4,885	4,710	23,400
July 02, 2025	4,805	4,770	4,770	4,840	4,670	39,500
July 01, 2025	4,870	4,875	4,875	4,945	4,785	33,300
June 30, 2025	4,870	4,900	4,900	4,965	4,855	45,600
June 27, 2025	4,725	4,840	4,840	4,940	4,680	86,800
June 26, 2025	4,500	4,735	4,735	4,750	4,500	95,100
June 25, 2025	4,300	4,435	4,435	4,465	4,270	50,200
June 24, 2025	4,165	4,285	4,285	4,320	4,150	30,000
June 23, 2025	4,140	4,110	4,110	4,150	4,090	11,700
June 20, 2025	4,150	4,190	4,190	4,210	4,120	15,200
June 19, 2025	4,180	4,110	4,110	4,180	4,090	10,200
June 18, 2025	4,105	4,170	4,170	4,170	4,080	16,000
June 17, 2025	4,140	4,105	4,105	4,150	4,065	17,300
June 16, 2025	3,970	4,110	4,110	4,120	3,970	22,400
June 13, 2025	4,045	3,970	3,970	4,045	3,950	22,100
June 12, 2025	3,985	4,050	4,050	4,075	3,980	37,300
June 11, 2025	3,970	3,985	3,985	4,015	3,915	31,300
June 10, 2025	3,915	3,930	3,930	4,000	3,915	12,800
June 09, 2025	3,925	3,920	3,920	3,940	3,850	22,200
June 06, 2025	3,955	3,920	3,920	3,955	3,920	30,700
June 05, 2025	4,000	3,955	3,955	4,005	3,945	13,300
June 04, 2025	3,915	4,000	4,000	4,005	3,915	23,200
June 03, 2025	3,940	3,895	3,895	3,940	3,865	11,700
June 02, 2025	4,035	3,870	3,870	4,035	3,870	25,200
May 30, 2025	4,010	4,040	4,040	4,050	3,990	32,700
May 29, 2025	4,025	4,015	4,015	4,070	3,995	45,800
May 28, 2025	3,870	3,985	3,985	3,985	3,825	32,800
May 27, 2025	3,840	3,850	3,850	3,860	3,805	9,400
May 26, 2025	3,825	3,820	3,820	3,860	3,820	12,500
May 23, 2025	3,845	3,815	3,815	3,875	3,790	24,300

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