Okamura Foods Co., Ltd. (TYO:2938)
Japan · Delayed Price · Currency is JPY 1,260.00
+36.00 (2.94%)
At close: Feb 16, 2026
Okamura Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,283.00 | 1,318.00 | 1,251.00 | 1,260.00 | 1,260.00 | 2.94% | 248,500 |
| Feb 13, 2026 | 1,145.00 | 1,254.00 | 1,118.00 | 1,224.00 | 1,224.00 | 7.09% | 308,700 |
| Feb 12, 2026 | 1,127.00 | 1,147.00 | 1,121.00 | 1,143.00 | 1,143.00 | 2.33% | 91,200 |
| Feb 10, 2026 | 1,135.00 | 1,135.00 | 1,115.00 | 1,117.00 | 1,117.00 | -1.59% | 55,000 |
| Feb 9, 2026 | 1,132.00 | 1,137.00 | 1,125.00 | 1,135.00 | 1,135.00 | 1.34% | 71,500 |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.27% | 38,600 |
| Feb 5, 2026 | 1,139.00 | 1,140.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.62% | 38,900 |
| Feb 4, 2026 | 1,132.00 | 1,134.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.18% | 43,300 |
| Feb 3, 2026 | 1,140.00 | 1,140.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.53% | 61,400 |
| Feb 2, 2026 | 1,131.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,138.00 | 1.25% | 50,500 |
| Jan 30, 2026 | 1,121.00 | 1,124.00 | 1,105.00 | 1,124.00 | 1,124.00 | 0.27% | 42,200 |
| Jan 29, 2026 | 1,117.00 | 1,127.00 | 1,095.00 | 1,121.00 | 1,121.00 | -0.09% | 40,300 |
| Jan 28, 2026 | 1,122.00 | 1,135.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.27% | 38,200 |
| Jan 27, 2026 | 1,139.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | -2.10% | 61,900 |
| Jan 26, 2026 | 1,165.00 | 1,165.00 | 1,138.00 | 1,143.00 | 1,143.00 | -1.72% | 60,000 |
| Jan 23, 2026 | 1,170.00 | 1,175.00 | 1,161.00 | 1,163.00 | 1,163.00 | 0.26% | 33,100 |
| Jan 22, 2026 | 1,168.00 | 1,173.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.35% | 75,800 |
| Jan 21, 2026 | 1,150.00 | 1,160.00 | 1,137.00 | 1,156.00 | 1,156.00 | 0.35% | 57,200 |
| Jan 20, 2026 | 1,159.00 | 1,165.00 | 1,145.00 | 1,152.00 | 1,152.00 | 0.88% | 96,600 |
| Jan 19, 2026 | 1,140.00 | 1,150.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.78% | 102,200 |
| Jan 16, 2026 | 1,104.00 | 1,130.00 | 1,104.00 | 1,122.00 | 1,122.00 | 2.19% | 92,800 |
| Jan 15, 2026 | 1,060.00 | 1,113.00 | 1,058.00 | 1,098.00 | 1,098.00 | 3.58% | 123,900 |
| Jan 14, 2026 | 1,060.00 | 1,070.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.09% | 55,900 |
| Jan 13, 2026 | 1,057.00 | 1,072.00 | 1,044.00 | 1,061.00 | 1,061.00 | 1.92% | 97,000 |
| Jan 9, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.10% | 45,300 |
| Jan 8, 2026 | 1,057.00 | 1,062.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.79% | 58,400 |
| Jan 7, 2026 | 1,060.00 | 1,069.00 | 1,045.00 | 1,061.00 | 1,061.00 | 0.76% | 98,800 |
| Jan 6, 2026 | 1,050.00 | 1,061.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.38% | 56,200 |
| Jan 5, 2026 | 1,050.00 | 1,057.00 | 1,044.00 | 1,049.00 | 1,049.00 | 0.48% | 58,500 |
| Dec 30, 2025 | 1,035.00 | 1,048.00 | 1,034.00 | 1,044.00 | 1,044.00 | 1.26% | 53,900 |
| Dec 29, 2025 | 1,052.00 | 1,053.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.00% | 93,900 |
| Dec 26, 2025 | 1,050.00 | 1,060.00 | 1,044.00 | 1,052.00 | 1,048.00 | 0.19% | 85,600 |
| Dec 25, 2025 | 1,027.00 | 1,054.00 | 1,027.00 | 1,050.00 | 1,046.01 | 2.54% | 84,000 |
| Dec 24, 2025 | 1,035.00 | 1,039.00 | 1,024.00 | 1,024.00 | 1,020.11 | -0.97% | 108,500 |
| Dec 23, 2025 | 1,039.00 | 1,046.00 | 1,034.00 | 1,034.00 | 1,030.07 | -0.67% | 68,300 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,041.00 | 1,037.04 | -2.53% | 83,200 |
| Dec 19, 2025 | 1,039.00 | 1,068.00 | 1,039.00 | 1,068.00 | 1,063.94 | 2.99% | 62,100 |
| Dec 18, 2025 | 1,022.00 | 1,039.00 | 1,022.00 | 1,037.00 | 1,033.06 | 1.47% | 64,300 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,019.00 | 1,022.00 | 1,018.11 | -3.86% | 178,400 |
| Dec 16, 2025 | 1,079.00 | 1,079.00 | 1,062.00 | 1,063.00 | 1,058.96 | -1.39% | 52,100 |
| Dec 15, 2025 | 1,063.00 | 1,078.00 | 1,063.00 | 1,078.00 | 1,073.90 | 1.99% | 59,800 |
| Dec 12, 2025 | 1,051.00 | 1,064.00 | 1,051.00 | 1,057.00 | 1,052.98 | 0.57% | 81,800 |
| Dec 11, 2025 | 1,064.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,047.00 | -1.22% | 90,700 |
| Dec 10, 2025 | 1,075.00 | 1,079.00 | 1,056.00 | 1,064.00 | 1,059.95 | -0.37% | 178,900 |
| Dec 9, 2025 | 1,096.00 | 1,096.00 | 1,066.00 | 1,068.00 | 1,063.94 | -3.00% | 216,000 |
| Dec 8, 2025 | 1,110.00 | 1,117.00 | 1,100.00 | 1,101.00 | 1,096.81 | -0.54% | 67,700 |
| Dec 5, 2025 | 1,110.00 | 1,120.00 | 1,106.00 | 1,107.00 | 1,102.79 | -0.09% | 52,100 |
| Dec 4, 2025 | 1,111.00 | 1,128.00 | 1,107.00 | 1,108.00 | 1,103.79 | -0.18% | 50,500 |
| Dec 3, 2025 | 1,133.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,105.78 | -2.03% | 62,800 |
| Dec 2, 2025 | 1,148.00 | 1,157.00 | 1,133.00 | 1,133.00 | 1,128.69 | -0.61% | 34,500 |