Okamura Foods Co., Ltd. (TYO:2938)
Japan · Delayed Price · Currency is JPY 1,201.00
-21.00 (-1.72%)
Oct 5, 2026, 3:30 PM JST
Okamura Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,248.00 | 1,248.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.55% | 83,600 |
| Oct 1, 2026 | 1,256.00 | 1,260.00 | 1,238.00 | 1,254.00 | 1,254.00 | -0.32% | 45,700 |
| Sep 30, 2026 | 1,254.00 | 1,258.00 | 1,232.00 | 1,258.00 | 1,258.00 | -0.24% | 71,100 |
| Sep 29, 2026 | 1,285.00 | 1,285.00 | 1,246.00 | 1,261.00 | 1,261.00 | -1.56% | 113,400 |
| Sep 28, 2026 | 1,288.00 | 1,288.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.39% | 34,800 |
| Sep 25, 2026 | 1,293.00 | 1,299.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.31% | 24,400 |
| Sep 24, 2026 | 1,305.00 | 1,306.00 | 1,289.00 | 1,290.00 | 1,290.00 | -0.92% | 41,700 |
| Sep 18, 2026 | 1,289.00 | 1,303.00 | 1,286.00 | 1,302.00 | 1,302.00 | 1.01% | 37,000 |
| Sep 17, 2026 | 1,291.00 | 1,295.00 | 1,280.00 | 1,289.00 | 1,289.00 | -0.46% | 50,400 |
| Sep 16, 2026 | 1,289.00 | 1,295.00 | 1,283.00 | 1,295.00 | 1,295.00 | 0.86% | 34,600 |
| Sep 15, 2026 | 1,274.00 | 1,286.00 | 1,270.00 | 1,284.00 | 1,284.00 | 1.26% | 34,800 |
| Sep 14, 2026 | 1,270.00 | 1,274.00 | 1,266.00 | 1,268.00 | 1,268.00 | 0.48% | 37,800 |
| Sep 11, 2026 | 1,280.00 | 1,280.00 | 1,258.00 | 1,262.00 | 1,262.00 | -2.47% | 56,300 |
| Sep 10, 2026 | 1,276.00 | 1,294.00 | 1,260.00 | 1,294.00 | 1,294.00 | 3.77% | 69,800 |
| Sep 9, 2026 | 1,245.00 | 1,255.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.08% | 30,400 |
| Sep 8, 2026 | 1,255.00 | 1,259.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.72% | 37,800 |
| Sep 7, 2026 | 1,260.00 | 1,263.00 | 1,247.00 | 1,255.00 | 1,255.00 | -0.08% | 46,200 |
| Sep 4, 2026 | 1,256.00 | 1,273.00 | 1,240.00 | 1,256.00 | 1,256.00 | -0.79% | 73,500 |
| Sep 3, 2026 | 1,257.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,266.00 | 0.80% | 38,700 |
| Sep 2, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.03% | 56,400 |
| Sep 1, 2026 | 1,289.00 | 1,291.00 | 1,280.00 | 1,282.00 | 1,282.00 | 0.31% | 36,300 |
| Aug 31, 2026 | 1,294.00 | 1,294.00 | 1,274.00 | 1,278.00 | 1,278.00 | -0.70% | 53,000 |
| Aug 28, 2026 | 1,285.00 | 1,298.00 | 1,272.00 | 1,287.00 | 1,287.00 | 0.16% | 61,800 |
| Aug 27, 2026 | 1,298.00 | 1,304.00 | 1,284.00 | 1,285.00 | 1,285.00 | -1.00% | 40,000 |
| Aug 26, 2026 | 1,306.00 | 1,313.00 | 1,296.00 | 1,298.00 | 1,298.00 | 0.23% | 39,400 |
| Aug 25, 2026 | 1,293.00 | 1,306.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.15% | 50,700 |
| Aug 24, 2026 | 1,283.00 | 1,298.00 | 1,276.00 | 1,293.00 | 1,293.00 | 1.02% | 30,700 |
| Aug 21, 2026 | 1,293.00 | 1,293.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.39% | 51,700 |
| Aug 20, 2026 | 1,306.00 | 1,315.00 | 1,284.00 | 1,298.00 | 1,298.00 | -0.46% | 38,900 |
| Aug 19, 2026 | 1,320.00 | 1,323.00 | 1,297.00 | 1,304.00 | 1,304.00 | -1.51% | 38,100 |
| Aug 18, 2026 | 1,302.00 | 1,330.00 | 1,301.00 | 1,324.00 | 1,324.00 | 1.77% | 48,900 |
| Aug 17, 2026 | 1,315.00 | 1,319.00 | 1,290.00 | 1,301.00 | 1,301.00 | -0.46% | 40,500 |
| Aug 14, 2026 | 1,290.00 | 1,324.00 | 1,285.00 | 1,307.00 | 1,307.00 | 0.85% | 58,100 |
| Aug 13, 2026 | 1,246.00 | 1,298.00 | 1,246.00 | 1,296.00 | 1,296.00 | 4.18% | 74,100 |
| Aug 12, 2026 | 1,255.00 | 1,255.00 | 1,236.00 | 1,244.00 | 1,244.00 | -0.96% | 54,000 |
| Aug 10, 2026 | 1,247.00 | 1,280.00 | 1,231.00 | 1,256.00 | 1,256.00 | 1.70% | 115,400 |
| Aug 7, 2026 | 1,274.00 | 1,285.00 | 1,223.00 | 1,235.00 | 1,235.00 | -2.99% | 124,300 |
| Aug 6, 2026 | 1,270.00 | 1,273.00 | 1,255.00 | 1,273.00 | 1,273.00 | 0.63% | 43,800 |
| Aug 5, 2026 | 1,275.00 | 1,275.00 | 1,262.00 | 1,265.00 | 1,265.00 | -0.78% | 44,100 |
| Aug 4, 2026 | 1,267.00 | 1,283.00 | 1,251.00 | 1,275.00 | 1,275.00 | 0.55% | 53,200 |
| Aug 3, 2026 | 1,260.00 | 1,269.00 | 1,238.00 | 1,268.00 | 1,268.00 | 1.12% | 33,400 |
| Jul 31, 2026 | 1,250.00 | 1,257.00 | 1,243.00 | 1,254.00 | 1,254.00 | 1.05% | 35,600 |
| Jul 30, 2026 | 1,254.00 | 1,270.00 | 1,236.00 | 1,241.00 | 1,241.00 | -0.40% | 41,500 |
| Jul 29, 2026 | 1,250.00 | 1,263.00 | 1,231.00 | 1,246.00 | 1,246.00 | -0.56% | 45,700 |
| Jul 28, 2026 | 1,260.00 | 1,264.00 | 1,243.00 | 1,253.00 | 1,253.00 | - | 61,900 |
| Jul 27, 2026 | 1,212.00 | 1,253.00 | 1,212.00 | 1,253.00 | 1,253.00 | 3.38% | 66,900 |
| Jul 24, 2026 | 1,210.00 | 1,215.00 | 1,200.00 | 1,212.00 | 1,212.00 | - | 59,800 |
| Jul 23, 2026 | 1,225.00 | 1,229.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.49% | 59,900 |
| Jul 22, 2026 | 1,222.00 | 1,230.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.33% | 47,300 |
| Jul 21, 2026 | 1,221.00 | 1,238.00 | 1,220.00 | 1,222.00 | 1,222.00 | -0.08% | 40,100 |