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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,590	4,595	4,595	4,620	4,550	15,400
September 03, 2025	4,550	4,530	4,530	4,585	4,505	12,300
September 02, 2025	4,645	4,560	4,560	4,670	4,545	16,500
September 01, 2025	4,675	4,540	4,540	4,675	4,515	29,500
August 29, 2025	4,760	4,690	4,690	4,760	4,690	10,500
August 28, 2025	4,775	4,735	4,735	4,805	4,700	23,600
August 27, 2025	4,725	4,745	4,745	4,880	4,650	58,600
August 26, 2025	4,720	4,715	4,715	4,750	4,705	9,000
August 25, 2025	4,715	4,725	4,725	4,890	4,680	45,500
August 22, 2025	4,570	4,645	4,645	4,645	4,540	18,900
August 21, 2025	4,525	4,565	4,565	4,565	4,510	11,700
August 20, 2025	4,670	4,550	4,550	4,670	4,545	18,600
August 19, 2025	4,580	4,655	4,655	4,715	4,580	21,500
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

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