tiprankstipranks
Trending News
More News >
Okuwa Co., Ltd. (JP:8217)
:8217
Japanese Market
Advertisement

Okuwa Co., Ltd. (8217) 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
Sep 05, 2025
969.00
969.00
958.00
961.00
961.00
-0.62%
58,700
0.71
Sep 04, 2025
948.00
967.00
946.00
967.00
967.00
+2.98%
70,700
0.86
Sep 03, 2025
931.00
941.00
931.00
939.00
939.00
+0.86%
75,400
0.93
Sep 02, 2025
946.00
947.00
929.00
931.00
931.00
-1.59%
80,500
1.00
Sep 01, 2025
940.00
954.00
940.00
946.00
946.00
+0.21%
84,000
1.05
Aug 29, 2025
953.00
953.00
943.00
944.00
944.00
-1.46%
67,500
0.85
Aug 28, 2025
968.00
968.00
956.00
958.00
958.00
-1.44%
63,200
0.79
Aug 27, 2025
956.00
976.00
955.00
972.00
972.00
+1.46%
71,000
0.89
Aug 26, 2025
953.00
962.00
951.00
958.00
958.00
-0.10%
56,000
0.71
Aug 25, 2025
963.00
970.00
952.00
959.00
959.00
-0.93%
53,900
0.68
Aug 22, 2025
979.00
979.00
966.00
968.00
968.00
-1.12%
38,800
0.48
Aug 21, 2025
967.00
987.00
961.00
979.00
979.00
+1.87%
114,300
1.43
Aug 20, 2025
971.00
980.00
961.00
961.00
961.00
-1.33%
54,600
0.68
Aug 19, 2025
977.00
986.00
970.00
974.00
974.00
-0.41%
103,100
1.30
Aug 18, 2025
970.00
994.00
970.00
991.00
978.00
+3.63%
195,800
2.54
Aug 15, 2025
985.00
985.00
968.00
969.00
956.29
-0.32%
61,900
0.80
Aug 14, 2025
988.00
990.00
976.00
985.00
972.08
+0.61%
52,100
0.68
Aug 13, 2025
1,002.00
1,002.00
986.00
992.00
978.99
-0.08%
64,900
0.84
Aug 12, 2025
999.00
1,006.00
993.00
1,006.00
992.80
+2.76%
107,300
1.41
Aug 08, 2025
994.00
994.00
986.00
992.00
978.99
+1.43%
58,100
0.76
Aug 07, 2025
976.00
991.00
976.00
991.00
978.00
+2.89%
59,100
0.77
Aug 06, 2025
958.00
976.00
956.00
976.00
963.20
+3.23%
45,000
0.58
Aug 05, 2025
956.00
961.00
946.00
958.00
945.43
+1.54%
57,600
0.74
Aug 04, 2025
934.00
957.00
934.00
956.00
943.46
+2.18%
55,400
0.71
Aug 01, 2025
931.00
948.00
931.00
948.00
935.56
+3.29%
80,900
1.04
Jul 31, 2025
921.00
930.00
921.00
930.00
917.80
+2.32%
39,900
0.51
Jul 30, 2025
917.00
925.00
911.00
921.00
908.92
+1.99%
65,300
0.84
Jul 29, 2025
908.00
915.00
904.00
915.00
903.00
+2.11%
87,000
1.12
Jul 28, 2025
919.00
922.00
906.00
908.00
896.09
+0.23%
168,100
2.19
Jul 25, 2025
926.00
926.00
915.00
918.00
905.96
+0.45%
87,100
1.11
Jul 24, 2025
929.00
933.00
916.00
926.00
913.85
+1.22%
78,500
0.97
Jul 23, 2025
928.00
943.00
921.00
927.00
914.84
+1.55%
149,200
1.78
Jul 22, 2025
915.00
937.00
914.00
925.00
912.86
+2.66%
130,200
1.57
Jul 18, 2025
925.00
925.00
907.00
913.00
901.02
+0.45%
71,800
0.87
Jul 17, 2025
924.00
927.00
920.00
921.00
908.92
+0.89%
34,900
0.42
Jul 16, 2025
922.00
932.00
921.00
925.00
912.86
+1.66%
44,100
0.53
Jul 15, 2025
935.00
935.00
921.00
922.00
909.90
+0.24%
55,000
0.66
Jul 14, 2025
937.00
940.00
932.00
932.00
919.77
+0.79%
48,100
0.57
Jul 11, 2025
941.00
950.00
936.00
937.00
924.71
+1.22%
42,800
0.50
Jul 10, 2025
961.00
961.00
933.00
938.00
925.70
-0.68%
97,000
1.13
Jul 09, 2025
957.00
961.00
949.00
957.00
944.45
+1.33%
68,800
0.79
Jul 08, 2025
982.00
982.00
955.00
957.00
944.45
-0.74%
88,100
1.00
Jul 07, 2025
943.00
983.00
943.00
977.00
964.18
+4.98%
165,500
1.88
Jul 04, 2025
945.00
952.00
938.00
943.00
930.63
+0.79%
47,300
0.53
Jul 03, 2025
954.00
959.00
938.00
948.00
935.56
+0.80%
44,600
0.48
Jul 02, 2025
960.00
964.00
952.00
953.00
940.50
+0.49%
73,100
0.77
Jul 01, 2025
944.00
963.00
934.00
961.00
948.39
+2.61%
180,000
1.90
Jun 30, 2025
1,000.00
1,013.00
941.00
949.00
936.55
-1.68%
315,100
3.33
Jun 27, 2025
988.00
1,001.00
971.00
978.00
965.17
-0.20%
141,500
1.50
Jun 26, 2025
984.00
1,005.00
983.00
993.00
979.97
+2.26%
96,900
1.00
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