Okamura Foods Co., Ltd. (TYO:2938)
Japan · Delayed Price · Currency is JPY 1,193.00
-94.00 (-7.30%)
Sep 9, 2025, 3:30 PM JST
Okamura Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,261.00 | 1,262.00 | 1,210.00 | 1,210.00 | - | -5.98% | 174,300 |
| Sep 8, 2025 | 1,245.00 | 1,296.00 | 1,245.00 | 1,287.00 | 1,287.00 | 3.46% | 122,300 |
| Sep 5, 2025 | 1,250.00 | 1,259.00 | 1,231.00 | 1,244.00 | 1,244.00 | 0.65% | 68,400 |
| Sep 4, 2025 | 1,250.00 | 1,279.00 | 1,215.00 | 1,236.00 | 1,236.00 | -0.64% | 145,400 |
| Sep 3, 2025 | 1,205.00 | 1,273.00 | 1,205.00 | 1,244.00 | 1,244.00 | 3.24% | 137,200 |
| Sep 2, 2025 | 1,204.00 | 1,225.00 | 1,201.00 | 1,205.00 | 1,205.00 | 1.09% | 104,800 |
| Sep 1, 2025 | 1,185.00 | 1,201.00 | 1,171.00 | 1,192.00 | 1,192.00 | 0.25% | 128,600 |
| Aug 29, 2025 | 1,188.00 | 1,199.00 | 1,174.00 | 1,189.00 | 1,189.00 | -0.50% | 98,300 |
| Aug 28, 2025 | 1,200.00 | 1,200.00 | 1,187.00 | 1,195.00 | 1,195.00 | -1.89% | 141,100 |
| Aug 27, 2025 | 1,247.00 | 1,248.00 | 1,207.00 | 1,218.00 | 1,218.00 | -4.62% | 228,800 |
| Aug 26, 2025 | 1,282.00 | 1,282.00 | 1,260.00 | 1,277.00 | 1,277.00 | -0.39% | 58,800 |
| Aug 25, 2025 | 1,300.00 | 1,300.00 | 1,272.00 | 1,282.00 | 1,282.00 | 0.16% | 62,300 |
| Aug 22, 2025 | 1,293.00 | 1,314.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.01% | 54,300 |
| Aug 21, 2025 | 1,330.00 | 1,330.00 | 1,288.00 | 1,293.00 | 1,293.00 | -1.67% | 64,700 |
| Aug 20, 2025 | 1,272.00 | 1,324.00 | 1,272.00 | 1,315.00 | 1,315.00 | 3.54% | 109,000 |
| Aug 19, 2025 | 1,295.00 | 1,304.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.63% | 90,700 |
| Aug 18, 2025 | 1,275.00 | 1,280.00 | 1,257.00 | 1,278.00 | 1,278.00 | -0.16% | 89,800 |
| Aug 15, 2025 | 1,295.00 | 1,309.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.31% | 92,500 |
| Aug 14, 2025 | 1,303.00 | 1,317.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.60% | 142,700 |
| Aug 13, 2025 | 1,385.00 | 1,385.00 | 1,330.00 | 1,332.00 | 1,332.00 | -3.62% | 153,600 |
| Aug 12, 2025 | 1,386.00 | 1,441.00 | 1,366.00 | 1,382.00 | 1,382.00 | -2.40% | 231,900 |
| Aug 8, 2025 | 1,270.00 | 1,459.00 | 1,250.00 | 1,416.00 | 1,416.00 | 10.37% | 318,900 |
| Aug 7, 2025 | 1,256.00 | 1,293.00 | 1,245.00 | 1,283.00 | 1,283.00 | 1.42% | 132,000 |
| Aug 6, 2025 | 1,212.00 | 1,272.00 | 1,212.00 | 1,265.00 | 1,265.00 | 5.59% | 163,800 |
| Aug 5, 2025 | 1,176.00 | 1,198.00 | 1,174.00 | 1,198.00 | 1,198.00 | 1.96% | 58,800 |
| Aug 4, 2025 | 1,167.00 | 1,182.00 | 1,156.00 | 1,175.00 | 1,175.00 | -1.84% | 62,300 |
| Aug 1, 2025 | 1,167.00 | 1,197.00 | 1,167.00 | 1,197.00 | 1,197.00 | 2.75% | 69,600 |
| Jul 31, 2025 | 1,115.00 | 1,173.00 | 1,115.00 | 1,165.00 | 1,165.00 | 4.48% | 90,900 |
| Jul 30, 2025 | 1,103.00 | 1,120.00 | 1,097.00 | 1,115.00 | 1,115.00 | 1.09% | 77,700 |
| Jul 29, 2025 | 1,116.00 | 1,124.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.43% | 67,400 |
| Jul 28, 2025 | 1,154.00 | 1,170.00 | 1,117.00 | 1,119.00 | 1,119.00 | -2.61% | 80,000 |
| Jul 25, 2025 | 1,126.00 | 1,152.00 | 1,121.00 | 1,149.00 | 1,149.00 | 2.04% | 49,400 |
| Jul 24, 2025 | 1,145.00 | 1,159.00 | 1,123.00 | 1,126.00 | 1,126.00 | -1.14% | 62,700 |
| Jul 23, 2025 | 1,117.00 | 1,139.00 | 1,113.00 | 1,139.00 | 1,139.00 | 2.06% | 77,800 |
| Jul 22, 2025 | 1,130.00 | 1,163.00 | 1,115.00 | 1,116.00 | 1,116.00 | -1.24% | 84,100 |
| Jul 18, 2025 | 1,170.00 | 1,178.00 | 1,127.00 | 1,130.00 | 1,130.00 | -2.59% | 80,700 |
| Jul 17, 2025 | 1,152.00 | 1,160.00 | 1,128.00 | 1,160.00 | 1,160.00 | - | 97,800 |
| Jul 16, 2025 | 1,111.00 | 1,162.00 | 1,111.00 | 1,160.00 | 1,160.00 | 3.48% | 104,400 |
| Jul 15, 2025 | 1,126.00 | 1,127.00 | 1,106.00 | 1,121.00 | 1,121.00 | -0.36% | 56,300 |
| Jul 14, 2025 | 1,132.00 | 1,140.00 | 1,098.00 | 1,125.00 | 1,125.00 | 0.81% | 100,800 |
| Jul 11, 2025 | 1,122.00 | 1,124.00 | 1,099.00 | 1,116.00 | 1,116.00 | -0.98% | 95,400 |
| Jul 10, 2025 | 1,099.00 | 1,142.00 | 1,099.00 | 1,127.00 | 1,127.00 | 2.08% | 116,700 |
| Jul 9, 2025 | 1,086.00 | 1,112.00 | 1,086.00 | 1,104.00 | 1,104.00 | 2.13% | 120,900 |
| Jul 8, 2025 | 1,099.00 | 1,103.00 | 1,056.00 | 1,081.00 | 1,081.00 | -3.74% | 213,100 |
| Jul 7, 2025 | 1,156.00 | 1,170.00 | 1,122.00 | 1,123.00 | 1,123.00 | -46.03% | 125,900 |
| Jul 4, 2025 | 2,057.40 | 2,131.20 | 2,053.80 | 2,080.80 | 2,080.80 | 0.17% | 64,111 |
| Jul 3, 2025 | 2,161.80 | 2,161.80 | 2,077.20 | 2,077.20 | 2,077.20 | -4.94% | 77,889 |
| Jul 2, 2025 | 2,160.00 | 2,185.20 | 2,133.00 | 2,185.20 | 2,185.20 | - | 101,667 |
| Jul 1, 2025 | 2,205.00 | 2,248.20 | 2,176.20 | 2,185.20 | 2,185.20 | -1.14% | 81,500 |
| Jun 30, 2025 | 2,187.00 | 2,223.00 | 2,160.00 | 2,210.40 | 2,210.40 | 0.33% | 102,056 |