Okamura Foods Co., Ltd. (TYO:2938)
Japan · Delayed Price · Currency is JPY 1,267.00
+33.00 (2.67%)
May 15, 2026, 3:30 PM JST
Okamura Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,240.00 | 1,279.00 | 1,215.00 | 1,267.00 | 1,267.00 | 2.67% | 170,600 |
| May 14, 2026 | 1,239.00 | 1,250.00 | 1,214.00 | 1,234.00 | 1,234.00 | 0.24% | 194,500 |
| May 13, 2026 | 1,222.00 | 1,237.00 | 1,216.00 | 1,231.00 | 1,231.00 | 0.82% | 76,100 |
| May 12, 2026 | 1,234.00 | 1,234.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.65% | 58,900 |
| May 11, 2026 | 1,213.00 | 1,234.00 | 1,204.00 | 1,229.00 | 1,229.00 | 1.74% | 74,100 |
| May 8, 2026 | 1,217.00 | 1,218.00 | 1,196.00 | 1,208.00 | 1,208.00 | -0.74% | 79,400 |
| May 7, 2026 | 1,205.00 | 1,221.00 | 1,202.00 | 1,217.00 | 1,217.00 | 1.93% | 81,700 |
| May 1, 2026 | 1,210.00 | 1,210.00 | 1,192.00 | 1,194.00 | 1,194.00 | -1.32% | 90,500 |
| Apr 30, 2026 | 1,207.00 | 1,216.00 | 1,191.00 | 1,210.00 | 1,210.00 | 1.68% | 106,000 |
| Apr 28, 2026 | 1,184.00 | 1,194.00 | 1,171.00 | 1,190.00 | 1,190.00 | 0.68% | 92,600 |
| Apr 27, 2026 | 1,210.00 | 1,210.00 | 1,181.00 | 1,182.00 | 1,182.00 | -0.76% | 107,000 |
| Apr 24, 2026 | 1,200.00 | 1,258.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.42% | 92,600 |
| Apr 23, 2026 | 1,227.00 | 1,227.00 | 1,195.00 | 1,196.00 | 1,196.00 | -1.97% | 123,800 |
| 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 |