Okamoto Industries, Inc. (TYO:5122)
Japan · Delayed Price · Currency is JPY 6,240.00
-60.00 (-0.95%)
Sep 4, 2026, 3:30 PM JST
Okamoto Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,320.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,240.00 | -0.95% | 34,000 |
| Sep 3, 2026 | 6,190.00 | 6,360.00 | 6,060.00 | 6,300.00 | 6,300.00 | 0.48% | 28,800 |
| Sep 2, 2026 | 6,410.00 | 6,450.00 | 6,190.00 | 6,270.00 | 6,270.00 | -2.94% | 49,600 |
| Sep 1, 2026 | 6,410.00 | 6,500.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.78% | 33,200 |
| Aug 31, 2026 | 6,430.00 | 6,480.00 | 6,370.00 | 6,410.00 | 6,410.00 | - | 39,200 |
| Aug 28, 2026 | 6,320.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1.91% | 59,800 |
| Aug 27, 2026 | 6,310.00 | 6,380.00 | 6,290.00 | 6,290.00 | 6,290.00 | - | 17,600 |
| Aug 26, 2026 | 6,310.00 | 6,490.00 | 6,240.00 | 6,290.00 | 6,290.00 | -0.32% | 26,900 |
| Aug 25, 2026 | 6,520.00 | 6,570.00 | 6,260.00 | 6,310.00 | 6,310.00 | -3.22% | 27,200 |
| Aug 24, 2026 | 6,670.00 | 6,730.00 | 6,490.00 | 6,520.00 | 6,520.00 | -2.25% | 37,300 |
| Aug 21, 2026 | 6,570.00 | 6,680.00 | 6,540.00 | 6,670.00 | 6,670.00 | 1.52% | 21,300 |
| Aug 20, 2026 | 6,500.00 | 6,570.00 | 6,450.00 | 6,570.00 | 6,570.00 | 1.86% | 23,000 |
| Aug 19, 2026 | 6,340.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,450.00 | 0.78% | 30,000 |
| Aug 18, 2026 | 6,230.00 | 6,470.00 | 6,230.00 | 6,400.00 | 6,400.00 | 1.11% | 24,300 |
| Aug 17, 2026 | 6,340.00 | 6,440.00 | 6,270.00 | 6,330.00 | 6,330.00 | -0.16% | 36,900 |
| 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 |