Canada markets open in 9 hours 7 minutes

Ogura Clutch Co.,Ltd. (6408.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,265.000.00 (0.00%)
As of 11:35AM JST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20243,265.003,265.003,265.003,265.003,265.00100
Jun 10, 20243,265.003,265.003,265.003,265.003,265.00200
Jun 07, 20243,265.003,275.003,265.003,275.003,275.00500
Jun 06, 20243,250.003,250.003,250.003,250.003,250.00300
Jun 05, 20243,250.003,250.003,250.003,250.003,250.00-
Jun 04, 20243,250.003,250.003,205.003,250.003,250.00400
Jun 03, 20243,250.003,250.003,250.003,250.003,250.00600
May 31, 20243,220.003,220.003,220.003,220.003,220.00300
May 30, 20243,235.003,235.003,235.003,235.003,235.00100
May 29, 20243,170.003,235.003,170.003,235.003,235.00200
May 28, 20243,170.003,175.003,170.003,170.003,170.002,100
May 27, 20243,180.003,180.003,170.003,170.003,170.00200
May 24, 20243,235.003,235.003,235.003,235.003,235.00-
May 23, 20243,200.003,235.003,200.003,235.003,235.00600
May 22, 20243,225.003,265.003,085.003,190.003,190.004,100
May 21, 20243,225.003,225.003,225.003,225.003,225.00200
May 20, 20243,305.003,340.003,230.003,245.003,245.002,000
May 17, 20243,305.003,305.003,305.003,305.003,305.00100
May 16, 20243,375.003,375.003,295.003,300.003,300.00600
May 15, 20243,345.003,345.003,300.003,300.003,300.002,000
May 14, 20243,375.003,375.003,345.003,345.003,345.00300
May 13, 20243,300.003,300.003,230.003,235.003,235.002,000
May 10, 20243,300.003,300.003,300.003,300.003,300.00200
May 09, 20243,345.003,345.003,345.003,345.003,345.00-
May 08, 20243,345.003,345.003,345.003,345.003,345.00-
May 07, 20243,290.003,345.003,290.003,345.003,345.002,800
May 02, 20243,265.003,265.003,265.003,265.003,265.00-
May 01, 20243,265.003,265.003,265.003,265.003,265.00-
Apr 30, 20243,255.003,265.003,125.003,265.003,265.001,700
Apr 26, 20243,255.003,255.003,255.003,255.003,255.00-
Apr 25, 20243,250.003,270.003,200.003,255.003,255.001,900
Apr 24, 20243,310.003,310.003,310.003,310.003,310.00-
Apr 23, 20243,310.003,310.003,285.003,310.003,310.001,000
Apr 22, 20243,270.003,330.003,270.003,305.003,305.00900
Apr 19, 20243,275.003,275.003,270.003,270.003,270.00600
Apr 18, 20243,300.003,300.003,280.003,280.003,280.001,300
Apr 17, 20243,200.003,280.003,200.003,275.003,275.002,000
Apr 16, 20243,125.003,225.003,125.003,180.003,180.006,600
Apr 15, 20243,300.003,300.003,130.003,150.003,150.001,800
Apr 12, 20243,230.003,305.003,230.003,300.003,300.00800
Apr 11, 20243,300.003,300.003,250.003,250.003,250.00700
Apr 10, 20243,350.003,350.003,295.003,300.003,300.001,400
Apr 09, 20243,360.003,360.003,360.003,360.003,360.00-
Apr 08, 20243,400.003,405.003,360.003,360.003,360.001,000
Apr 05, 20243,355.003,355.003,350.003,350.003,350.00800
Apr 04, 20243,385.003,405.003,385.003,405.003,405.00300
Apr 03, 20243,405.003,405.003,355.003,360.003,360.00400
Apr 02, 20243,490.003,490.003,330.003,420.003,420.002,900
Apr 01, 20243,500.003,510.003,400.003,490.003,490.002,900
Mar 29, 20243,490.003,490.003,355.003,355.003,355.00500
Mar 28, 20243,280.003,280.003,280.003,280.003,280.001,900
Mar 28, 202450 Dividend
Mar 27, 20243,395.003,395.003,325.003,325.003,275.00500
Mar 26, 20243,380.003,380.003,380.003,380.003,329.17200
Mar 25, 20243,350.003,350.003,350.003,350.003,299.62200
Mar 22, 20243,400.003,400.003,380.003,380.003,329.17400
Mar 21, 20243,370.003,400.003,370.003,400.003,348.87300
Mar 19, 20243,400.003,400.003,350.003,350.003,299.62600
Mar 18, 20243,360.003,465.003,300.003,465.003,412.89800
Mar 15, 20243,325.003,360.003,325.003,360.003,309.47200
Mar 14, 20243,330.003,330.003,325.003,325.003,275.00500
Mar 13, 20243,325.003,330.003,325.003,330.003,279.921,800
Mar 12, 20243,300.003,325.003,300.003,320.003,270.081,300
Mar 11, 20243,320.003,320.003,250.003,260.003,210.981,200
Mar 08, 20243,255.003,255.003,255.003,255.003,206.05-
Mar 07, 20243,255.003,255.003,255.003,255.003,206.05200
Mar 06, 20243,300.003,300.003,250.003,250.003,201.13500
Mar 05, 20243,300.003,325.003,300.003,300.003,250.381,300
Mar 04, 20243,300.003,300.003,300.003,300.003,250.38-
Mar 01, 20243,395.003,395.003,290.003,300.003,250.381,200
Feb 29, 20243,350.003,350.003,350.003,350.003,299.62200
Feb 28, 20243,340.003,340.003,300.003,300.003,250.38700
Feb 27, 20243,340.003,340.003,340.003,340.003,289.77100
Feb 26, 20243,340.003,340.003,340.003,340.003,289.77300
Feb 22, 20243,330.003,400.003,330.003,340.003,289.77600
Feb 21, 20243,305.003,330.003,305.003,330.003,279.92300
Feb 20, 20243,340.003,340.003,215.003,235.003,186.351,500
Feb 19, 20243,390.003,450.003,375.003,410.003,358.72700
Feb 16, 20243,355.003,450.003,355.003,445.003,393.20800
Feb 15, 20243,410.003,410.003,355.003,355.003,304.551,300
Feb 14, 20243,410.003,410.003,410.003,410.003,358.72-
Feb 13, 20243,380.003,410.003,380.003,410.003,358.72200
Feb 09, 20243,305.003,405.003,305.003,310.003,260.231,800
Feb 08, 20243,380.003,380.003,295.003,300.003,250.383,200
Feb 07, 20243,380.003,380.003,380.003,380.003,329.17300
Feb 06, 20243,400.003,400.003,400.003,400.003,348.87-
Feb 05, 20243,445.003,470.003,395.003,400.003,348.871,500
Feb 02, 20243,400.003,400.003,400.003,400.003,348.87200
Feb 01, 20243,415.003,415.003,415.003,415.003,363.65-
Jan 31, 20243,350.003,415.003,350.003,415.003,363.65200
Jan 30, 20243,400.003,400.003,350.003,350.003,299.62700
Jan 29, 20243,395.003,405.003,395.003,405.003,353.80200
Jan 26, 20243,485.003,485.003,370.003,415.003,363.651,100
Jan 25, 20243,470.003,485.003,470.003,485.003,432.59300
Jan 24, 20243,385.003,470.003,380.003,470.003,417.821,000
Jan 23, 20243,435.003,465.003,390.003,415.003,363.653,400
Jan 22, 20243,425.003,435.003,420.003,435.003,383.35700
Jan 19, 20243,525.003,525.003,320.003,355.003,304.554,600
Jan 18, 20243,485.003,495.003,485.003,495.003,442.44200
Jan 17, 20243,445.003,490.003,445.003,490.003,437.52800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...