Okamoto Industries, Inc. (TYO:5122)
Japan · Delayed Price · Currency is JPY 5,770.00
+70.00 (1.23%)
Jun 15, 2026, 3:30 PM JST
Okamoto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5,650.00 | 5,890.00 | 5,610.00 | 5,890.00 | 5,890.00 | 4.25% | 34,600 |
| Jun 2, 2026 | 5,570.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.89% | 34,800 |
| Jun 1, 2026 | 5,590.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.90% | 26,600 |
| May 29, 2026 | 5,650.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 20,800 |
| May 28, 2026 | 5,620.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 31,200 |
| May 27, 2026 | 5,700.00 | 5,700.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.18% | 34,000 |
| May 26, 2026 | 5,680.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | -1.05% | 27,000 |
| May 25, 2026 | 5,630.00 | 5,700.00 | 5,560.00 | 5,690.00 | 5,690.00 | 1.25% | 22,500 |
| May 22, 2026 | 5,600.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 16,100 |
| May 21, 2026 | 5,490.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,570.00 | 3.34% | 18,400 |
| May 20, 2026 | 5,500.00 | 5,500.00 | 5,360.00 | 5,390.00 | 5,390.00 | -2.00% | 24,700 |
| May 19, 2026 | 5,560.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.73% | 19,800 |
| May 18, 2026 | 5,400.00 | 5,510.00 | 5,310.00 | 5,460.00 | 5,460.00 | 1.11% | 20,300 |
| May 15, 2026 | 5,590.00 | 5,660.00 | 5,320.00 | 5,400.00 | 5,400.00 | -2.88% | 24,800 |
| May 14, 2026 | 5,690.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,560.00 | -2.28% | 12,700 |
| May 13, 2026 | 5,630.00 | 5,720.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.79% | 14,300 |
| May 12, 2026 | 5,510.00 | 5,660.00 | 5,510.00 | 5,590.00 | 5,590.00 | 1.45% | 12,700 |
| May 11, 2026 | 5,500.00 | 5,570.00 | 5,350.00 | 5,510.00 | 5,510.00 | -1.61% | 34,700 |
| May 8, 2026 | 5,750.00 | 5,750.00 | 5,510.00 | 5,600.00 | 5,600.00 | -2.10% | 24,900 |
| May 7, 2026 | 5,640.00 | 5,770.00 | 5,630.00 | 5,720.00 | 5,720.00 | 2.51% | 15,200 |
| May 1, 2026 | 5,720.00 | 5,720.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.71% | 17,900 |
| Apr 30, 2026 | 5,660.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.09% | 29,700 |
| Apr 28, 2026 | 5,580.00 | 5,740.00 | 5,550.00 | 5,740.00 | 5,740.00 | 2.87% | 20,100 |
| Apr 27, 2026 | 5,650.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.71% | 15,700 |
| Apr 24, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.40% | 10,900 |
| Apr 23, 2026 | 5,670.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.71% | 19,800 |
| Apr 22, 2026 | 5,840.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,660.00 | -3.74% | 14,000 |
| Apr 21, 2026 | 5,980.00 | 5,980.00 | 5,870.00 | 5,880.00 | 5,880.00 | - | 13,400 |
| Apr 20, 2026 | 5,880.00 | 5,970.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.68% | 8,800 |
| Apr 17, 2026 | 5,930.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.00% | 10,200 |
| Apr 16, 2026 | 6,100.00 | 6,110.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.99% | 9,600 |
| Apr 15, 2026 | 5,990.00 | 6,100.00 | 5,990.00 | 6,040.00 | 6,040.00 | 1.51% | 12,400 |
| Apr 14, 2026 | 6,040.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.17% | 11,100 |
| Apr 13, 2026 | 6,000.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.00% | 11,500 |
| Apr 10, 2026 | 6,140.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.83% | 14,200 |
| Apr 9, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,050.00 | 6,050.00 | -1.31% | 10,100 |
| Apr 8, 2026 | 6,200.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 1.16% | 16,400 |
| Apr 7, 2026 | 5,940.00 | 6,100.00 | 5,940.00 | 6,060.00 | 6,060.00 | 0.50% | 9,400 |
| Apr 6, 2026 | 6,020.00 | 6,100.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.17% | 12,500 |
| Apr 3, 2026 | 6,030.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.17% | 11,500 |
| Apr 2, 2026 | 6,100.00 | 6,190.00 | 6,020.00 | 6,030.00 | 6,030.00 | -1.15% | 11,800 |
| Apr 1, 2026 | 6,050.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.87% | 13,300 |
| Mar 31, 2026 | 5,980.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.17% | 15,300 |