Okamura Foods Co., Ltd. (TYO:2938)
Japan · Delayed Price · Currency is JPY 1,304.00
+9.00 (0.69%)
Aug 26, 2026, 10:33 AM JST
Okamura Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,241.00 | 1,242.00 | 1,214.00 | 1,223.00 | 1,223.00 | -1.77% | 83,800 |
| Jul 16, 2026 | 1,258.00 | 1,267.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.48% | 40,400 |
| Jul 15, 2026 | 1,250.00 | 1,256.00 | 1,240.00 | 1,251.00 | 1,251.00 | -0.32% | 46,500 |
| Jul 14, 2026 | 1,255.00 | 1,264.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.63% | 76,800 |
| Jul 13, 2026 | 1,279.00 | 1,291.00 | 1,258.00 | 1,263.00 | 1,263.00 | -1.02% | 80,100 |
| Jul 10, 2026 | 1,285.00 | 1,290.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.31% | 45,800 |
| Jul 9, 2026 | 1,287.00 | 1,287.00 | 1,258.00 | 1,272.00 | 1,272.00 | -1.70% | 67,100 |
| Jul 8, 2026 | 1,277.00 | 1,320.00 | 1,276.00 | 1,294.00 | 1,294.00 | 1.81% | 138,100 |
| Jul 7, 2026 | 1,252.00 | 1,295.00 | 1,248.00 | 1,271.00 | 1,271.00 | 2.25% | 120,100 |
| Jul 6, 2026 | 1,228.00 | 1,257.00 | 1,227.00 | 1,243.00 | 1,243.00 | 2.64% | 126,100 |
| Jul 3, 2026 | 1,209.00 | 1,229.00 | 1,193.00 | 1,211.00 | 1,211.00 | -0.74% | 171,800 |
| Jul 2, 2026 | 1,243.00 | 1,260.00 | 1,216.00 | 1,220.00 | 1,220.00 | -1.45% | 153,900 |
| Jul 1, 2026 | 1,301.00 | 1,301.00 | 1,237.00 | 1,238.00 | 1,238.00 | -6.07% | 264,100 |
| Jun 30, 2026 | 1,322.00 | 1,322.00 | 1,265.00 | 1,318.00 | 1,318.00 | -0.23% | 257,700 |
| Jun 29, 2026 | 1,272.00 | 1,338.00 | 1,272.00 | 1,321.00 | 1,321.00 | -7.88% | 424,900 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,438.00 | 1,438.00 | 1,434.00 | -4.52% | 411,700 |
| Jun 25, 2026 | 1,510.00 | 1,515.00 | 1,501.00 | 1,506.00 | 1,501.81 | -0.73% | 122,300 |
| Jun 24, 2026 | 1,530.00 | 1,538.00 | 1,501.00 | 1,517.00 | 1,512.78 | -0.78% | 108,500 |
| Jun 23, 2026 | 1,540.00 | 1,550.00 | 1,514.00 | 1,529.00 | 1,524.75 | -0.71% | 120,100 |
| Jun 22, 2026 | 1,514.00 | 1,554.00 | 1,511.00 | 1,540.00 | 1,535.72 | 3.01% | 128,000 |
| Jun 19, 2026 | 1,510.00 | 1,531.00 | 1,491.00 | 1,495.00 | 1,490.84 | - | 89,100 |
| Jun 18, 2026 | 1,515.00 | 1,523.00 | 1,492.00 | 1,495.00 | 1,490.84 | -2.35% | 124,600 |
| Jun 17, 2026 | 1,485.00 | 1,543.00 | 1,485.00 | 1,531.00 | 1,526.74 | 2.75% | 108,200 |
| Jun 16, 2026 | 1,490.00 | 1,509.00 | 1,466.00 | 1,490.00 | 1,485.86 | 0.07% | 71,700 |
| Jun 15, 2026 | 1,501.00 | 1,517.00 | 1,489.00 | 1,489.00 | 1,484.86 | 0.68% | 78,000 |