Okamoto Industries, Inc. (TYO:5122)
Japan · Delayed Price · Currency is JPY 5,150.00
+40.00 (0.78%)
Oct 21, 2025, 3:30 PM JST
Okamoto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5,160.00 | 5,170.00 | 5,130.00 | 5,130.00 | - | 0.39% | 8,800 |
| Oct 20, 2025 | 5,100.00 | 5,140.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.79% | 7,500 |
| Oct 17, 2025 | 5,050.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 9,000 |
| Oct 16, 2025 | 5,120.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | - | 9,900 |
| Oct 15, 2025 | 5,010.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.80% | 11,000 |
| Oct 14, 2025 | 5,040.00 | 5,070.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.99% | 16,500 |
| Oct 10, 2025 | 5,100.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.75% | 11,800 |
| Oct 9, 2025 | 5,110.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 12,000 |
| Oct 8, 2025 | 5,250.00 | 5,280.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 8,600 |
| Oct 7, 2025 | 5,210.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1.15% | 11,200 |
| Oct 6, 2025 | 5,180.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,200.00 | 2.36% | 15,000 |
| Oct 3, 2025 | 5,110.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.40% | 9,900 |
| Oct 2, 2025 | 5,060.00 | 5,100.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.59% | 15,000 |
| Oct 1, 2025 | 5,070.00 | 5,110.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.39% | 14,700 |
| Sep 30, 2025 | 5,080.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.60% | 12,200 |
| Sep 29, 2025 | 5,110.00 | 5,170.00 | 5,030.00 | 5,040.00 | 5,040.00 | -2.51% | 15,400 |
| Sep 26, 2025 | 5,100.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,110.00 | 1.37% | 13,400 |
| Sep 25, 2025 | 5,090.00 | 5,140.00 | 5,070.00 | 5,100.00 | 5,040.81 | 0.20% | 9,200 |
| Sep 24, 2025 | 5,080.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,030.93 | 0.20% | 11,500 |
| Sep 22, 2025 | 5,210.00 | 5,210.00 | 5,080.00 | 5,080.00 | 5,021.04 | -2.50% | 9,000 |
| Sep 19, 2025 | 5,240.00 | 5,270.00 | 5,190.00 | 5,210.00 | 5,149.54 | 0.19% | 25,700 |
| Sep 18, 2025 | 5,190.00 | 5,220.00 | 5,180.00 | 5,200.00 | 5,139.65 | 0.19% | 10,500 |
| Sep 17, 2025 | 5,250.00 | 5,250.00 | 5,160.00 | 5,190.00 | 5,129.77 | -1.52% | 11,100 |
| Sep 16, 2025 | 5,250.00 | 5,290.00 | 5,240.00 | 5,270.00 | 5,208.84 | 0.57% | 11,100 |
| Sep 12, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,179.19 | 1.35% | 12,700 |
| Sep 11, 2025 | 5,200.00 | 5,210.00 | 5,160.00 | 5,170.00 | 5,110.00 | -0.96% | 12,700 |
| Sep 10, 2025 | 5,220.00 | 5,230.00 | 5,200.00 | 5,220.00 | 5,159.42 | - | 12,200 |
| Sep 9, 2025 | 5,160.00 | 5,220.00 | 5,140.00 | 5,220.00 | 5,159.42 | 1.36% | 16,200 |
| Sep 8, 2025 | 5,100.00 | 5,150.00 | 5,090.00 | 5,150.00 | 5,090.23 | 0.98% | 6,900 |
| Sep 5, 2025 | 5,190.00 | 5,190.00 | 5,060.00 | 5,100.00 | 5,040.81 | -1.54% | 16,100 |
| Sep 4, 2025 | 5,150.00 | 5,180.00 | 5,120.00 | 5,180.00 | 5,119.88 | 0.97% | 18,400 |
| Sep 3, 2025 | 5,140.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,070.46 | -0.19% | 14,900 |
| Sep 2, 2025 | 5,120.00 | 5,180.00 | 5,120.00 | 5,140.00 | 5,080.35 | 0.39% | 11,800 |
| Sep 1, 2025 | 5,090.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,060.56 | 0.79% | 10,400 |
| Aug 29, 2025 | 5,020.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,021.02 | 1.20% | 20,800 |
| Aug 28, 2025 | 5,030.00 | 5,050.00 | 5,010.00 | 5,020.00 | 4,961.72 | -0.20% | 14,200 |
| Aug 27, 2025 | 5,020.00 | 5,040.00 | 5,020.00 | 5,030.00 | 4,971.60 | 0.20% | 12,900 |
| Aug 26, 2025 | 5,020.00 | 5,060.00 | 5,020.00 | 5,020.00 | 4,961.72 | - | 16,800 |
| Aug 25, 2025 | 5,030.00 | 5,050.00 | 5,020.00 | 5,020.00 | 4,961.72 | -1.18% | 16,100 |
| Aug 22, 2025 | 5,100.00 | 5,110.00 | 5,070.00 | 5,080.00 | 5,021.02 | -0.20% | 10,400 |
| Aug 21, 2025 | 5,110.00 | 5,110.00 | 5,070.00 | 5,090.00 | 5,030.91 | -0.20% | 7,500 |
| Aug 20, 2025 | 5,110.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,040.79 | -0.20% | 13,500 |
| Aug 19, 2025 | 5,140.00 | 5,140.00 | 5,090.00 | 5,110.00 | 5,050.67 | -0.58% | 12,800 |
| Aug 18, 2025 | 5,120.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,080.32 | 0.39% | 15,500 |
| Aug 15, 2025 | 5,130.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,060.56 | 0.20% | 15,400 |
| Aug 14, 2025 | 5,150.00 | 5,150.00 | 5,070.00 | 5,110.00 | 5,050.67 | -1.35% | 14,200 |
| Aug 13, 2025 | 5,180.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,119.86 | 0.58% | 16,600 |
| Aug 12, 2025 | 5,120.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,090.21 | 0.59% | 21,000 |
| Aug 8, 2025 | 5,090.00 | 5,130.00 | 5,080.00 | 5,120.00 | 5,060.56 | 0.59% | 16,200 |
| Aug 7, 2025 | 5,100.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,030.91 | - | 13,200 |