Okamura Foods Co., Ltd. (TYO:2938)
Japan · Delayed Price · Currency is JPY 1,196.00
-24.00 (-1.97%)
Apr 23, 2026, 3:30 PM JST
Okamura Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,231.00 | 1,231.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.37% | 117,800 |
| Apr 21, 2026 | 1,260.00 | 1,265.00 | 1,230.00 | 1,237.00 | 1,237.00 | -1.43% | 90,000 |
| Apr 20, 2026 | 1,297.00 | 1,299.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.33% | 144,900 |
| Apr 17, 2026 | 1,274.00 | 1,290.00 | 1,248.00 | 1,285.00 | 1,285.00 | 5.59% | 214,000 |
| Apr 16, 2026 | 1,215.00 | 1,223.00 | 1,208.00 | 1,217.00 | 1,217.00 | 0.25% | 60,700 |
| Apr 15, 2026 | 1,220.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.41% | 43,200 |
| Apr 14, 2026 | 1,223.00 | 1,230.00 | 1,211.00 | 1,219.00 | 1,219.00 | 0.58% | 47,500 |
| Apr 13, 2026 | 1,240.00 | 1,243.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.88% | 103,300 |
| Apr 10, 2026 | 1,275.00 | 1,275.00 | 1,237.00 | 1,248.00 | 1,248.00 | -1.34% | 83,700 |
| Apr 9, 2026 | 1,286.00 | 1,288.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.39% | 106,900 |
| Apr 8, 2026 | 1,275.00 | 1,310.00 | 1,264.00 | 1,296.00 | 1,296.00 | 3.76% | 159,400 |
| Apr 7, 2026 | 1,264.00 | 1,264.00 | 1,234.00 | 1,249.00 | 1,249.00 | 0.24% | 92,800 |
| Apr 6, 2026 | 1,234.00 | 1,247.00 | 1,224.00 | 1,246.00 | 1,246.00 | 3.06% | 99,300 |
| Apr 3, 2026 | 1,192.00 | 1,213.00 | 1,187.00 | 1,209.00 | 1,209.00 | 2.03% | 89,500 |
| Apr 2, 2026 | 1,198.00 | 1,198.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.67% | 68,700 |
| Apr 1, 2026 | 1,191.00 | 1,195.00 | 1,179.00 | 1,193.00 | 1,193.00 | - | 64,700 |
| Mar 31, 2026 | 1,181.00 | 1,195.00 | 1,175.00 | 1,193.00 | 1,193.00 | 2.05% | 85,300 |
| Mar 30, 2026 | 1,170.00 | 1,177.00 | 1,154.00 | 1,169.00 | 1,169.00 | -0.68% | 83,100 |
| Mar 27, 2026 | 1,169.00 | 1,184.00 | 1,168.00 | 1,177.00 | 1,177.00 | 0.43% | 44,400 |
| Mar 26, 2026 | 1,175.00 | 1,176.00 | 1,163.00 | 1,172.00 | 1,172.00 | - | 40,300 |
| Mar 25, 2026 | 1,162.00 | 1,176.00 | 1,159.00 | 1,172.00 | 1,172.00 | 2.00% | 66,900 |
| Mar 24, 2026 | 1,149.00 | 1,154.00 | 1,135.00 | 1,149.00 | 1,149.00 | 2.68% | 37,100 |
| Mar 23, 2026 | 1,150.00 | 1,153.00 | 1,115.00 | 1,119.00 | 1,119.00 | -2.86% | 82,400 |
| Mar 19, 2026 | 1,171.00 | 1,175.00 | 1,152.00 | 1,152.00 | 1,152.00 | -3.19% | 65,800 |
| Mar 18, 2026 | 1,176.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2.67% | 43,200 |
| Mar 17, 2026 | 1,160.00 | 1,170.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.17% | 43,000 |
| Mar 16, 2026 | 1,178.00 | 1,179.00 | 1,153.00 | 1,157.00 | 1,157.00 | -1.78% | 67,000 |
| Mar 13, 2026 | 1,170.00 | 1,187.00 | 1,166.00 | 1,178.00 | 1,178.00 | -0.17% | 47,600 |
| Mar 12, 2026 | 1,200.00 | 1,201.00 | 1,174.00 | 1,180.00 | 1,180.00 | -1.67% | 79,800 |
| Mar 11, 2026 | 1,217.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 60,000 |
| Mar 10, 2026 | 1,210.00 | 1,217.00 | 1,196.00 | 1,200.00 | 1,200.00 | 1.69% | 70,400 |
| Mar 9, 2026 | 1,178.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,180.00 | -1.99% | 103,100 |
| Mar 6, 2026 | 1,205.00 | 1,213.00 | 1,192.00 | 1,204.00 | 1,204.00 | 0.42% | 57,000 |
| Mar 5, 2026 | 1,202.00 | 1,220.00 | 1,192.00 | 1,199.00 | 1,199.00 | 1.27% | 74,400 |
| Mar 4, 2026 | 1,187.00 | 1,192.00 | 1,163.00 | 1,184.00 | 1,184.00 | -0.59% | 118,300 |
| Mar 3, 2026 | 1,244.00 | 1,244.00 | 1,191.00 | 1,191.00 | 1,191.00 | -4.26% | 104,200 |
| Mar 2, 2026 | 1,222.00 | 1,247.00 | 1,207.00 | 1,244.00 | 1,244.00 | 1.97% | 69,600 |
| Feb 27, 2026 | 1,185.00 | 1,221.00 | 1,176.00 | 1,220.00 | 1,220.00 | 1.24% | 119,700 |
| Feb 26, 2026 | 1,211.00 | 1,214.00 | 1,191.00 | 1,205.00 | 1,205.00 | -1.23% | 100,000 |
| Feb 25, 2026 | 1,250.00 | 1,250.00 | 1,216.00 | 1,220.00 | 1,220.00 | -2.24% | 65,300 |
| Feb 24, 2026 | 1,267.00 | 1,270.00 | 1,232.00 | 1,248.00 | 1,248.00 | -1.42% | 82,400 |
| Feb 20, 2026 | 1,300.00 | 1,322.00 | 1,265.00 | 1,266.00 | 1,266.00 | -4.81% | 69,700 |
| Feb 19, 2026 | 1,341.00 | 1,341.00 | 1,289.00 | 1,330.00 | 1,330.00 | -1.85% | 143,500 |
| Feb 18, 2026 | 1,335.00 | 1,368.00 | 1,330.00 | 1,355.00 | 1,355.00 | 2.81% | 177,600 |
| Feb 17, 2026 | 1,279.00 | 1,347.00 | 1,279.00 | 1,318.00 | 1,318.00 | 4.60% | 217,100 |
| 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 |