Okamoto Industries, Inc. (TYO:5122)
Japan · Delayed Price · Currency is JPY 6,340.00
+190.00 (3.09%)
Aug 14, 2026, 3:30 PM JST
Okamoto Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,150.00 | 6,410.00 | 6,140.00 | 6,340.00 | 6,340.00 | 3.09% | 26,800 |
| Aug 13, 2026 | 6,100.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.82% | 109,800 |
| Aug 12, 2026 | 6,140.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.49% | 83,800 |
| Aug 10, 2026 | 6,290.00 | 6,430.00 | 6,050.00 | 6,130.00 | 6,130.00 | -6.98% | 120,300 |
| Aug 7, 2026 | 6,430.00 | 6,650.00 | 6,430.00 | 6,590.00 | 6,590.00 | 1.70% | 30,200 |
| Aug 6, 2026 | 6,540.00 | 6,540.00 | 6,300.00 | 6,480.00 | 6,480.00 | -1.07% | 39,400 |
| Aug 5, 2026 | 6,390.00 | 6,580.00 | 6,340.00 | 6,550.00 | 6,550.00 | 3.80% | 27,200 |
| Aug 4, 2026 | 6,120.00 | 6,400.00 | 6,020.00 | 6,310.00 | 6,310.00 | 3.10% | 51,200 |
| Aug 3, 2026 | 6,000.00 | 6,180.00 | 5,850.00 | 6,120.00 | 6,120.00 | 2.00% | 92,800 |
| Jul 31, 2026 | 5,900.00 | 6,120.00 | 5,860.00 | 6,000.00 | 6,000.00 | 2.21% | 63,600 |
| Jul 30, 2026 | 5,760.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,870.00 | 1.21% | 32,800 |
| Jul 29, 2026 | 5,790.00 | 5,830.00 | 5,640.00 | 5,800.00 | 5,800.00 | 1.05% | 60,500 |
| Jul 28, 2026 | 5,700.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 0.70% | 20,700 |
| Jul 27, 2026 | 5,600.00 | 5,740.00 | 5,570.00 | 5,700.00 | 5,700.00 | 1.79% | 23,500 |
| Jul 24, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 1.45% | 15,200 |
| Jul 23, 2026 | 5,410.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 0.18% | 14,000 |
| Jul 22, 2026 | 5,440.00 | 5,540.00 | 5,340.00 | 5,510.00 | 5,510.00 | 1.85% | 26,000 |
| Jul 21, 2026 | 5,400.00 | 5,460.00 | 5,350.00 | 5,410.00 | 5,410.00 | 2.08% | 18,000 |
| Jul 17, 2026 | 5,340.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 15,500 |
| Jul 16, 2026 | 5,430.00 | 5,440.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.30% | 15,700 |
| Jul 15, 2026 | 5,360.00 | 5,440.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.56% | 11,200 |
| Jul 14, 2026 | 5,430.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.29% | 9,800 |
| Jul 13, 2026 | 5,570.00 | 5,570.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.73% | 13,600 |
| Jul 10, 2026 | 5,520.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | 0.55% | 26,600 |
| Jul 9, 2026 | 5,430.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 13,900 |
| Jul 8, 2026 | 5,430.00 | 5,480.00 | 5,410.00 | 5,430.00 | 5,430.00 | 0.56% | 24,900 |
| Jul 7, 2026 | 5,480.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.37% | 15,400 |
| Jul 6, 2026 | 5,470.00 | 5,470.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.74% | 19,900 |
| Jul 3, 2026 | 5,370.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 1.12% | 18,300 |
| Jul 2, 2026 | 5,330.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,360.00 | 1.32% | 15,600 |
| Jul 1, 2026 | 5,280.00 | 5,350.00 | 5,270.00 | 5,290.00 | 5,290.00 | 0.57% | 30,000 |
| Jun 30, 2026 | 5,370.00 | 5,370.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.94% | 17,300 |
| Jun 29, 2026 | 5,320.00 | 5,340.00 | 5,220.00 | 5,310.00 | 5,310.00 | 0.38% | 27,600 |
| Jun 26, 2026 | 5,300.00 | 5,370.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.56% | 13,500 |
| Jun 25, 2026 | 5,310.00 | 5,390.00 | 5,300.00 | 5,320.00 | 5,320.00 | 1.53% | 19,000 |
| Jun 24, 2026 | 5,270.00 | 5,370.00 | 5,200.00 | 5,240.00 | 5,240.00 | -2.42% | 25,000 |
| Jun 23, 2026 | 5,470.00 | 5,520.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.83% | 28,500 |
| Jun 22, 2026 | 5,610.00 | 5,670.00 | 5,470.00 | 5,470.00 | 5,470.00 | -2.50% | 16,200 |
| Jun 19, 2026 | 5,750.00 | 5,750.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 16,100 |
| Jun 18, 2026 | 5,790.00 | 5,790.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.40% | 17,900 |
| Jun 17, 2026 | 5,780.00 | 5,800.00 | 5,720.00 | 5,730.00 | 5,730.00 | 0.35% | 20,700 |
| Jun 16, 2026 | 5,770.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.04% | 18,000 |
| Jun 15, 2026 | 5,780.00 | 5,830.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1.23% | 24,000 |
| Jun 12, 2026 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 1.06% | 29,200 |
| Jun 11, 2026 | 5,690.00 | 5,690.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.88% | 21,200 |
| Jun 10, 2026 | 5,630.00 | 5,740.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.89% | 28,400 |
| Jun 9, 2026 | 5,700.00 | 5,740.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.18% | 25,800 |
| Jun 8, 2026 | 5,520.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | -0.88% | 61,200 |
| Jun 5, 2026 | 5,800.00 | 5,830.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.35% | 43,200 |
| Jun 4, 2026 | 5,820.00 | 5,850.00 | 5,720.00 | 5,720.00 | 5,720.00 | -2.89% | 19,200 |