Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,175.00-100.00 (-3.05%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20243,250.003,250.003,110.003,175.003,175.002,900
19 June 20243,275.003,275.003,275.003,275.003,275.001,100
18 June 20243,275.003,275.003,275.003,275.003,275.00-
17 June 20243,275.003,275.003,275.003,275.003,275.00200
14 June 20243,250.003,275.003,250.003,275.003,275.00700
13 June 20243,285.003,300.003,285.003,285.003,285.001,000
12 June 20243,265.003,265.003,265.003,265.003,265.00-
11 June 20243,265.003,265.003,265.003,265.003,265.00100
10 June 20243,265.003,265.003,265.003,265.003,265.00200
07 June 20243,265.003,275.003,265.003,275.003,275.00500
06 June 20243,250.003,250.003,250.003,250.003,250.00300
05 June 20243,250.003,250.003,250.003,250.003,250.00-
04 June 20243,250.003,250.003,205.003,250.003,250.00400
03 June 20243,250.003,250.003,250.003,250.003,250.00600
31 May 20243,220.003,220.003,220.003,220.003,220.00300
30 May 20243,235.003,235.003,235.003,235.003,235.00100
29 May 20243,170.003,235.003,170.003,235.003,235.00200
28 May 20243,170.003,175.003,170.003,170.003,170.002,100
27 May 20243,180.003,180.003,170.003,170.003,170.00200
24 May 20243,235.003,235.003,235.003,235.003,235.00-
23 May 20243,200.003,235.003,200.003,235.003,235.00600
22 May 20243,225.003,265.003,085.003,190.003,190.004,100
21 May 20243,225.003,225.003,225.003,225.003,225.00200
20 May 20243,305.003,340.003,230.003,245.003,245.002,000
17 May 20243,305.003,305.003,305.003,305.003,305.00100
16 May 20243,375.003,375.003,295.003,300.003,300.00600
15 May 20243,345.003,345.003,300.003,300.003,300.002,000
14 May 20243,375.003,375.003,345.003,345.003,345.00300
13 May 20243,300.003,300.003,230.003,235.003,235.002,000
10 May 20243,300.003,300.003,300.003,300.003,300.00200
09 May 20243,345.003,345.003,345.003,345.003,345.00-
08 May 20243,345.003,345.003,345.003,345.003,345.00-
07 May 20243,290.003,345.003,290.003,345.003,345.002,800
02 May 20243,265.003,265.003,265.003,265.003,265.00-
01 May 20243,265.003,265.003,265.003,265.003,265.00-
30 Apr 20243,255.003,265.003,125.003,265.003,265.001,700
26 Apr 20243,255.003,255.003,255.003,255.003,255.00-
25 Apr 20243,250.003,270.003,200.003,255.003,255.001,900
24 Apr 20243,310.003,310.003,310.003,310.003,310.00-
23 Apr 20243,310.003,310.003,285.003,310.003,310.001,000
22 Apr 20243,270.003,330.003,270.003,305.003,305.00900
19 Apr 20243,275.003,275.003,270.003,270.003,270.00600
18 Apr 20243,300.003,300.003,280.003,280.003,280.001,300
17 Apr 20243,200.003,280.003,200.003,275.003,275.002,000
16 Apr 20243,125.003,225.003,125.003,180.003,180.006,600
15 Apr 20243,300.003,300.003,130.003,150.003,150.001,800
12 Apr 20243,230.003,305.003,230.003,300.003,300.00800
11 Apr 20243,300.003,300.003,250.003,250.003,250.00700
10 Apr 20243,350.003,350.003,295.003,300.003,300.001,400
09 Apr 20243,360.003,360.003,360.003,360.003,360.00-
08 Apr 20243,400.003,405.003,360.003,360.003,360.001,000
05 Apr 20243,355.003,355.003,350.003,350.003,350.00800
04 Apr 20243,385.003,405.003,385.003,405.003,405.00300
03 Apr 20243,405.003,405.003,355.003,360.003,360.00400
02 Apr 20243,490.003,490.003,330.003,420.003,420.002,900
01 Apr 20243,500.003,510.003,400.003,490.003,490.002,900
29 Mar 20243,490.003,490.003,355.003,355.003,355.00500
28 Mar 20243,280.003,280.003,280.003,280.003,280.001,900
28 Mar 202450 Dividend
27 Mar 20243,395.003,395.003,325.003,325.003,275.00500
26 Mar 20243,380.003,380.003,380.003,380.003,329.17200
25 Mar 20243,350.003,350.003,350.003,350.003,299.62200
22 Mar 20243,400.003,400.003,380.003,380.003,329.17400
21 Mar 20243,370.003,400.003,370.003,400.003,348.87300
19 Mar 20243,400.003,400.003,350.003,350.003,299.62600
18 Mar 20243,360.003,465.003,300.003,465.003,412.89800
15 Mar 20243,325.003,360.003,325.003,360.003,309.47200
14 Mar 20243,330.003,330.003,325.003,325.003,275.00500
13 Mar 20243,325.003,330.003,325.003,330.003,279.921,800
12 Mar 20243,300.003,325.003,300.003,320.003,270.081,300
11 Mar 20243,320.003,320.003,250.003,260.003,210.981,200
08 Mar 20243,255.003,255.003,255.003,255.003,206.05-
07 Mar 20243,255.003,255.003,255.003,255.003,206.05200
06 Mar 20243,300.003,300.003,250.003,250.003,201.13500
05 Mar 20243,300.003,325.003,300.003,300.003,250.381,300
04 Mar 20243,300.003,300.003,300.003,300.003,250.38-
01 Mar 20243,395.003,395.003,290.003,300.003,250.381,200
29 Feb 20243,350.003,350.003,350.003,350.003,299.62200
28 Feb 20243,340.003,340.003,300.003,300.003,250.38700
27 Feb 20243,340.003,340.003,340.003,340.003,289.77100
26 Feb 20243,340.003,340.003,340.003,340.003,289.77300
22 Feb 20243,330.003,400.003,330.003,340.003,289.77600
21 Feb 20243,305.003,330.003,305.003,330.003,279.92300
20 Feb 20243,340.003,340.003,215.003,235.003,186.351,500
19 Feb 20243,390.003,450.003,375.003,410.003,358.72700
16 Feb 20243,355.003,450.003,355.003,445.003,393.20800
15 Feb 20243,410.003,410.003,355.003,355.003,304.551,300
14 Feb 20243,410.003,410.003,410.003,410.003,358.72-
13 Feb 20243,380.003,410.003,380.003,410.003,358.72200
09 Feb 20243,305.003,405.003,305.003,310.003,260.231,800
08 Feb 20243,380.003,380.003,295.003,300.003,250.383,200
07 Feb 20243,380.003,380.003,380.003,380.003,329.17300
06 Feb 20243,400.003,400.003,400.003,400.003,348.87-
05 Feb 20243,445.003,470.003,395.003,400.003,348.871,500
02 Feb 20243,400.003,400.003,400.003,400.003,348.87200
01 Feb 20243,415.003,415.003,415.003,415.003,363.65-
31 Jan 20243,350.003,415.003,350.003,415.003,363.65200
30 Jan 20243,400.003,400.003,350.003,350.003,299.62700
29 Jan 20243,395.003,405.003,395.003,405.003,353.80200
26 Jan 20243,485.003,485.003,370.003,415.003,363.651,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...