Okamoto Industries, Inc. (TYO:5122)
Japan · Delayed Price · Currency is JPY 6,210.00
-90.00 (-1.43%)
Oct 15, 2026, 3:30 PM JST
Okamoto Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6,300.00 | 6,300.00 | 6,180.00 | 6,210.00 | 6,210.00 | -1.43% | 19,600 |
| Oct 14, 2026 | 6,440.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 22,100 |
| Oct 13, 2026 | 6,430.00 | 6,450.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.63% | 42,000 |
| Oct 9, 2026 | 6,260.00 | 6,420.00 | 6,220.00 | 6,360.00 | 6,360.00 | 2.25% | 29,800 |
| Oct 8, 2026 | 6,070.00 | 6,240.00 | 6,070.00 | 6,220.00 | 6,220.00 | 1.47% | 31,700 |
| Oct 7, 2026 | 6,120.00 | 6,160.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.16% | 11,500 |
| Oct 6, 2026 | 6,210.00 | 6,230.00 | 6,120.00 | 6,120.00 | 6,120.00 | -1.45% | 14,500 |
| Oct 5, 2026 | 6,150.00 | 6,210.00 | 6,100.00 | 6,210.00 | 6,210.00 | 0.98% | 12,500 |
| Oct 2, 2026 | 6,240.00 | 6,240.00 | 6,080.00 | 6,150.00 | 6,150.00 | -1.44% | 20,900 |
| Oct 1, 2026 | 6,150.00 | 6,250.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1.13% | 28,100 |
| Sep 30, 2026 | 6,180.00 | 6,220.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.16% | 20,300 |
| Sep 29, 2026 | 6,200.00 | 6,300.00 | 6,140.00 | 6,180.00 | 6,180.00 | -0.88% | 21,600 |
| Sep 28, 2026 | 6,400.00 | 6,410.00 | 6,270.00 | 6,300.00 | 6,235.00 | -1.56% | 30,100 |
| Sep 25, 2026 | 6,270.00 | 6,410.00 | 6,260.00 | 6,400.00 | 6,333.97 | 2.24% | 19,500 |
| Sep 24, 2026 | 6,240.00 | 6,270.00 | 6,140.00 | 6,260.00 | 6,195.41 | 0.32% | 18,600 |
| Sep 18, 2026 | 6,340.00 | 6,360.00 | 6,230.00 | 6,240.00 | 6,175.62 | -1.42% | 26,100 |
| Sep 17, 2026 | 6,280.00 | 6,330.00 | 6,250.00 | 6,330.00 | 6,264.69 | 1.44% | 25,700 |
| Sep 16, 2026 | 6,200.00 | 6,290.00 | 6,140.00 | 6,240.00 | 6,175.62 | 0.65% | 11,300 |
| Sep 15, 2026 | 6,160.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,136.03 | 0.65% | 13,100 |
| Sep 14, 2026 | 6,210.00 | 6,270.00 | 6,150.00 | 6,160.00 | 6,096.44 | -0.81% | 12,400 |
| Sep 11, 2026 | 6,120.00 | 6,270.00 | 6,090.00 | 6,210.00 | 6,145.93 | 0.65% | 19,700 |
| Sep 10, 2026 | 6,090.00 | 6,190.00 | 6,070.00 | 6,170.00 | 6,106.34 | 1.82% | 17,900 |
| Sep 9, 2026 | 6,060.00 | 6,120.00 | 5,990.00 | 6,060.00 | 5,997.48 | - | 19,500 |
| Sep 8, 2026 | 6,200.00 | 6,200.00 | 6,040.00 | 6,060.00 | 5,997.48 | -2.26% | 25,400 |
| Sep 7, 2026 | 6,230.00 | 6,310.00 | 6,200.00 | 6,200.00 | 6,136.03 | -0.64% | 21,900 |
| Sep 4, 2026 | 6,320.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,175.62 | -0.95% | 34,000 |
| Sep 3, 2026 | 6,190.00 | 6,360.00 | 6,060.00 | 6,300.00 | 6,235.00 | 0.48% | 28,800 |
| Sep 2, 2026 | 6,410.00 | 6,450.00 | 6,190.00 | 6,270.00 | 6,205.31 | -2.94% | 49,600 |
| Sep 1, 2026 | 6,410.00 | 6,500.00 | 6,400.00 | 6,460.00 | 6,393.35 | 0.78% | 33,200 |
| Aug 31, 2026 | 6,430.00 | 6,480.00 | 6,370.00 | 6,410.00 | 6,343.87 | - | 39,200 |
| Aug 28, 2026 | 6,320.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,343.87 | 1.91% | 59,800 |
| Aug 27, 2026 | 6,310.00 | 6,380.00 | 6,290.00 | 6,290.00 | 6,225.10 | - | 17,600 |
| Aug 26, 2026 | 6,310.00 | 6,490.00 | 6,240.00 | 6,290.00 | 6,225.10 | -0.32% | 26,900 |
| Aug 25, 2026 | 6,520.00 | 6,570.00 | 6,260.00 | 6,310.00 | 6,244.90 | -3.22% | 27,200 |
| Aug 24, 2026 | 6,670.00 | 6,730.00 | 6,490.00 | 6,520.00 | 6,452.73 | -2.25% | 37,300 |
| Aug 21, 2026 | 6,570.00 | 6,680.00 | 6,540.00 | 6,670.00 | 6,601.18 | 1.52% | 21,300 |
| Aug 20, 2026 | 6,500.00 | 6,570.00 | 6,450.00 | 6,570.00 | 6,502.21 | 1.86% | 23,000 |
| Aug 19, 2026 | 6,340.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,383.45 | 0.78% | 30,000 |
| Aug 18, 2026 | 6,230.00 | 6,470.00 | 6,230.00 | 6,400.00 | 6,333.97 | 1.11% | 24,300 |
| Aug 17, 2026 | 6,340.00 | 6,440.00 | 6,270.00 | 6,330.00 | 6,264.69 | -0.16% | 36,900 |
| Aug 14, 2026 | 6,150.00 | 6,410.00 | 6,140.00 | 6,340.00 | 6,274.59 | 3.09% | 26,800 |
| Aug 13, 2026 | 6,100.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,086.55 | 0.82% | 109,800 |
| Aug 12, 2026 | 6,140.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,037.06 | -0.49% | 83,800 |
| Aug 10, 2026 | 6,290.00 | 6,430.00 | 6,050.00 | 6,130.00 | 6,066.75 | -6.98% | 120,300 |
| Aug 7, 2026 | 6,430.00 | 6,650.00 | 6,430.00 | 6,590.00 | 6,522.01 | 1.70% | 30,200 |
| Aug 6, 2026 | 6,540.00 | 6,540.00 | 6,300.00 | 6,480.00 | 6,413.14 | -1.07% | 39,400 |
| Aug 5, 2026 | 6,390.00 | 6,580.00 | 6,340.00 | 6,550.00 | 6,482.42 | 3.80% | 27,200 |
| Aug 4, 2026 | 6,120.00 | 6,400.00 | 6,020.00 | 6,310.00 | 6,244.90 | 3.10% | 51,200 |
| Aug 3, 2026 | 6,000.00 | 6,180.00 | 5,850.00 | 6,120.00 | 6,056.86 | 2.00% | 92,800 |
| Jul 31, 2026 | 5,900.00 | 6,120.00 | 5,860.00 | 6,000.00 | 5,938.10 | 2.21% | 63,600 |