kabutan

OKUMURA CORPORATION(1833) Historical

1833
TSE Prime
OKUMURA CORPORATION
5,960
JPY
-20
(-0.33%)
Dec 5, 1:33 pm JST
38.46
USD
Dec 4, 11:33 pm EST
Result
PTS
outside of trading hours
5,964
Dec 5, 1:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
6,230 JPY
52 Week Low Jan 17, 2025
3,745 JPY
Yearly High Nov 28, 2025
6,230 JPY
Yearly Low Jan 17, 2025
3,745 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,210 6,220 5,850 5,960 -220 -3.56% 789,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,960 6,230 5,880 6,180 +320 +5.46% 1,104,600
Nov 21, 2025 5,320 5,880 5,300 5,860 +500 +9.33% 1,910,600
Nov 14, 2025 5,010 5,410 4,965 5,360 +375 +7.52% 1,438,700
Nov 7, 2025 4,885 5,030 4,795 4,985 +95 +1.94% 472,400
Oct 31, 2025 5,000 5,120 4,855 4,890 -80 -1.61% 793,300
Oct 24, 2025 4,965 5,000 4,835 4,970 +115 +2.37% 796,100
Oct 17, 2025 4,550 4,895 4,550 4,855 +235 +5.09% 469,800
Oct 10, 2025 4,710 4,795 4,610 4,620 -5 -0.11% 421,300
Oct 3, 2025 4,800 4,835 4,600 4,625 -295 -6.00% 533,100
Sep 26, 2025 4,825 4,945 4,780 4,920 +110 +2.29% 440,600
Sep 19, 2025 4,880 4,890 4,770 4,810 -60 -1.23% 434,800
Sep 12, 2025 4,925 4,960 4,870 4,870 -30 -0.61% 406,800
Sep 5, 2025 4,835 4,900 4,810 4,900 +60 +1.24% 443,800
Aug 29, 2025 4,890 4,900 4,790 4,840 -50 -1.02% 333,400
Aug 22, 2025 4,805 4,890 4,800 4,890 +75 +1.56% 347,500
Aug 15, 2025 4,835 4,860 4,755 4,815 +15 +0.31% 364,000
Aug 8, 2025 4,540 5,010 4,525 4,800 +220 +4.80% 832,500
Aug 1, 2025 4,450 4,580 4,390 4,580 +115 +2.58% 380,300
Jul 25, 2025 4,360 4,495 4,360 4,465 +85 +1.94% 323,100
Jul 18, 2025 4,400 4,445 4,350 4,380 -20 -0.45% 223,700