tiprankstipranks
Trending News
More News >
OKI Electric Industry Company Limited (JP:6703)
:6703
Japanese Market

OKI Electric Industry Company (6703) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
1,530.00
1,551.00
1,519.00
1,551.00
1,551.00
+1.11%
844,600
1.02
Jun 11, 2025
1,500.00
1,550.00
1,486.00
1,534.00
1,534.00
+3.65%
1,420,700
1.76
Jun 10, 2025
1,487.00
1,512.00
1,471.00
1,480.00
1,480.00
+0.48%
1,154,600
1.44
Jun 09, 2025
1,471.00
1,519.00
1,466.00
1,473.00
1,473.00
+0.48%
733,200
0.91
Jun 06, 2025
1,468.00
1,479.00
1,457.00
1,466.00
1,466.00
-0.68%
1,017,300
1.28
Jun 05, 2025
1,495.00
1,519.00
1,470.00
1,476.00
1,476.00
-2.83%
1,190,600
1.52
Jun 04, 2025
1,517.00
1,558.00
1,481.00
1,519.00
1,519.00
-0.46%
2,739,600
3.69
Jun 03, 2025
1,385.00
1,546.00
1,376.00
1,526.00
1,526.00
+10.74%
3,439,800
4.95
Jun 02, 2025
1,386.00
1,392.00
1,366.00
1,378.00
1,378.00
-0.29%
532,900
0.77
May 30, 2025
1,364.00
1,390.00
1,345.00
1,382.00
1,382.00
+0.44%
1,147,100
1.69
May 29, 2025
1,395.00
1,398.00
1,363.00
1,376.00
1,376.00
-0.29%
604,900
0.90
May 28, 2025
1,363.00
1,390.00
1,357.00
1,380.00
1,380.00
+3.45%
761,700
1.14
May 27, 2025
1,336.00
1,341.00
1,326.00
1,334.00
1,334.00
-0.07%
381,100
0.57
May 26, 2025
1,360.00
1,362.00
1,325.00
1,335.00
1,335.00
-1.55%
626,900
0.94
May 23, 2025
1,316.00
1,376.00
1,307.00
1,356.00
1,356.00
+2.11%
1,097,100
1.68
May 22, 2025
1,307.00
1,356.00
1,296.00
1,328.00
1,328.00
+2.15%
1,132,000
1.77
May 21, 2025
1,302.00
1,306.00
1,277.00
1,300.00
1,300.00
+1.96%
708,900
1.11
May 20, 2025
1,318.00
1,320.00
1,268.00
1,275.00
1,275.00
-2.15%
557,300
0.83
May 19, 2025
1,249.00
1,315.00
1,243.00
1,303.00
1,303.00
+2.36%
873,000
1.32
May 16, 2025
1,275.00
1,275.00
1,225.00
1,273.00
1,273.00
+0.71%
1,111,600
1.71
May 15, 2025
1,260.00
1,277.00
1,252.00
1,264.00
1,264.00
-1.10%
867,400
1.34
May 14, 2025
1,306.00
1,310.00
1,263.00
1,278.00
1,278.00
-3.26%
1,307,700
2.05
May 13, 2025
1,344.00
1,365.00
1,303.00
1,321.00
1,321.00
-1.56%
2,054,000
3.36
May 12, 2025
1,244.00
1,358.00
1,240.00
1,342.00
1,342.00
+9.19%
3,580,100
6.40
May 09, 2025
1,121.00
1,237.00
1,088.00
1,229.00
1,229.00
+12.24%
3,700,800
7.28
May 08, 2025
960.00
1,095.00
949.00
1,095.00
1,095.00
+15.87%
2,331,600
4.90
May 07, 2025
940.00
952.00
940.00
945.00
945.00
0.00%
254,500
0.53
May 02, 2025
962.00
965.00
943.00
945.00
945.00
-0.94%
319,800
0.67
May 01, 2025
944.00
962.00
938.00
954.00
954.00
+0.42%
508,500
1.08
Apr 30, 2025
942.00
955.00
936.00
950.00
950.00
+1.82%
474,600
1.02
Apr 28, 2025
945.00
950.00
933.00
933.00
933.00
+0.32%
372,000
0.80
Apr 25, 2025
924.00
939.00
918.00
930.00
930.00
+2.09%
389,100
0.84
Apr 24, 2025
917.00
925.00
906.00
911.00
911.00
+0.44%
357,900
0.77
Apr 23, 2025
916.00
918.00
905.00
907.00
907.00
+2.37%
249,400
0.54
Apr 22, 2025
888.00
894.00
881.00
886.00
886.00
-0.56%
197,200
0.43
Apr 21, 2025
889.00
897.00
881.00
891.00
891.00
-0.67%
230,400
0.50
Apr 18, 2025
883.00
899.00
883.00
897.00
897.00
+2.16%
144,000
0.31
Apr 17, 2025
873.00
882.00
870.00
878.00
878.00
+0.69%
215,400
0.46
Apr 16, 2025
885.00
887.00
862.00
872.00
872.00
-1.13%
298,500
0.64
Apr 15, 2025
887.00
891.00
881.00
882.00
882.00
+0.57%
251,000
0.53
Apr 14, 2025
867.00
887.00
862.00
877.00
877.00
+1.74%
287,800
0.61
Apr 11, 2025
826.00
866.00
812.00
862.00
862.00
+0.12%
521,700
1.11
Apr 10, 2025
861.00
868.00
850.00
861.00
861.00
+8.85%
469,500
1.01
Apr 09, 2025
808.00
816.00
785.00
791.00
791.00
-6.39%
729,100
1.58
Apr 08, 2025
818.00
848.00
815.00
845.00
845.00
+7.10%
533,400
1.17
Apr 07, 2025
784.00
810.00
777.00
789.00
789.00
-9.21%
561,300
1.24
Apr 04, 2025
908.00
913.00
854.00
869.00
869.00
-7.36%
865,400
1.95
Apr 03, 2025
924.00
943.00
915.00
938.00
938.00
-3.20%
474,200
1.07
Apr 02, 2025
971.00
976.00
958.00
969.00
969.00
-0.10%
282,100
0.64
Apr 01, 2025
996.00
996.00
970.00
970.00
970.00
-1.42%
334,100
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis