Okabe Co., Ltd. (TYO:5959)
Japan · Delayed Price · Currency is JPY 926.00
-4.00 (-0.43%)
Sep 19, 2025, 3:30 PM JST
Okabe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 933.00 | 938.00 | 925.00 | 926.00 | 926.00 | -0.43% | 71,600 |
| Sep 18, 2025 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | - | 41,100 |
| Sep 17, 2025 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | -0.43% | 60,200 |
| Sep 16, 2025 | 934.00 | 935.00 | 923.00 | 934.00 | 934.00 | -0.64% | 60,200 |
| Sep 12, 2025 | 933.00 | 941.00 | 929.00 | 940.00 | 940.00 | - | 71,500 |
| Sep 11, 2025 | 933.00 | 941.00 | 929.00 | 940.00 | 940.00 | -0.63% | 71,500 |
| Sep 10, 2025 | 947.00 | 955.00 | 945.00 | 946.00 | 946.00 | -0.11% | 32,800 |
| Sep 9, 2025 | 960.00 | 962.00 | 947.00 | 947.00 | 947.00 | -1.04% | 49,400 |
| Sep 8, 2025 | 955.00 | 960.00 | 954.00 | 957.00 | 957.00 | 0.74% | 31,500 |
| Sep 5, 2025 | 946.00 | 952.00 | 941.00 | 950.00 | 950.00 | 0.42% | 31,800 |
| Sep 4, 2025 | 949.00 | 949.00 | 937.00 | 946.00 | 946.00 | - | 31,500 |
| Sep 3, 2025 | 936.00 | 950.00 | 936.00 | 946.00 | 946.00 | 0.64% | 45,700 |
| Sep 2, 2025 | 940.00 | 945.00 | 936.00 | 940.00 | 940.00 | 0.21% | 39,700 |
| Sep 1, 2025 | 939.00 | 952.00 | 936.00 | 938.00 | 938.00 | -0.42% | 38,300 |
| Aug 29, 2025 | 951.00 | 952.00 | 942.00 | 942.00 | 942.00 | -1.15% | 37,900 |
| Aug 28, 2025 | 952.00 | 956.00 | 948.00 | 953.00 | 953.00 | -0.31% | 32,300 |
| Aug 27, 2025 | 959.00 | 962.00 | 950.00 | 956.00 | 956.00 | 0.42% | 48,000 |
| Aug 26, 2025 | 962.00 | 965.00 | 946.00 | 952.00 | 952.00 | -0.94% | 52,200 |
| Aug 25, 2025 | 961.00 | 963.00 | 955.00 | 961.00 | 961.00 | - | 34,800 |
| Aug 22, 2025 | 958.00 | 966.00 | 956.00 | 961.00 | 961.00 | 0.31% | 50,300 |
| Aug 21, 2025 | 957.00 | 961.00 | 955.00 | 958.00 | 958.00 | 0.10% | 31,000 |
| Aug 20, 2025 | 962.00 | 962.00 | 955.00 | 957.00 | 957.00 | -0.52% | 29,300 |
| Aug 19, 2025 | 958.00 | 964.00 | 952.00 | 962.00 | 962.00 | 0.21% | 52,200 |
| Aug 18, 2025 | 960.00 | 965.00 | 956.00 | 960.00 | 960.00 | -0.31% | 88,900 |
| Aug 15, 2025 | 959.00 | 966.00 | 945.00 | 963.00 | 963.00 | 0.42% | 54,900 |
| Aug 14, 2025 | 968.00 | 974.00 | 955.00 | 959.00 | 959.00 | -0.93% | 80,900 |
| Aug 13, 2025 | 963.00 | 969.00 | 959.00 | 968.00 | 968.00 | 0.52% | 91,400 |
| Aug 12, 2025 | 949.00 | 993.00 | 947.00 | 963.00 | 963.00 | 2.12% | 230,800 |
| Aug 8, 2025 | 941.00 | 949.00 | 933.00 | 943.00 | 943.00 | 0.11% | 103,800 |
| Aug 7, 2025 | 932.00 | 942.00 | 928.00 | 942.00 | 942.00 | 0.96% | 97,500 |
| Aug 6, 2025 | 912.00 | 938.00 | 912.00 | 933.00 | 933.00 | 2.41% | 118,700 |
| Aug 5, 2025 | 914.00 | 918.00 | 909.00 | 911.00 | 911.00 | -0.11% | 72,100 |
| Aug 4, 2025 | 897.00 | 914.00 | 893.00 | 912.00 | 912.00 | 1.33% | 78,100 |
| Aug 1, 2025 | 901.00 | 920.00 | 898.00 | 900.00 | 900.00 | 3.33% | 148,100 |
| Jul 31, 2025 | 885.00 | 887.00 | 868.00 | 871.00 | 871.00 | -1.14% | 67,800 |
| Jul 30, 2025 | 879.00 | 885.00 | 876.00 | 881.00 | 881.00 | 0.11% | 56,500 |
| Jul 29, 2025 | 879.00 | 884.00 | 876.00 | 880.00 | 880.00 | -0.34% | 53,400 |
| Jul 28, 2025 | 882.00 | 891.00 | 877.00 | 883.00 | 883.00 | 0.11% | 79,800 |
| Jul 25, 2025 | 885.00 | 885.00 | 871.00 | 882.00 | 882.00 | 0.11% | 62,400 |
| Jul 24, 2025 | 865.00 | 881.00 | 865.00 | 881.00 | 881.00 | 2.09% | 70,300 |
| Jul 23, 2025 | 852.00 | 863.00 | 850.00 | 863.00 | 863.00 | 1.77% | 103,400 |
| Jul 22, 2025 | 847.00 | 850.00 | 841.00 | 848.00 | 848.00 | 0.24% | 45,200 |
| Jul 18, 2025 | 851.00 | 852.00 | 846.00 | 846.00 | 846.00 | -0.47% | 32,400 |
| Jul 17, 2025 | 848.00 | 854.00 | 844.00 | 850.00 | 850.00 | 0.24% | 45,400 |
| Jul 16, 2025 | 860.00 | 861.00 | 847.00 | 848.00 | 848.00 | -1.74% | 52,800 |
| Jul 15, 2025 | 866.00 | 868.00 | 858.00 | 863.00 | 863.00 | -0.35% | 84,300 |
| Jul 14, 2025 | 865.00 | 870.00 | 854.00 | 866.00 | 866.00 | 0.12% | 80,500 |
| Jul 11, 2025 | 855.00 | 870.00 | 853.00 | 865.00 | 865.00 | 1.53% | 95,600 |
| Jul 10, 2025 | 856.00 | 856.00 | 846.00 | 852.00 | 852.00 | -0.58% | 130,200 |
| Jul 9, 2025 | 851.00 | 860.00 | 851.00 | 857.00 | 857.00 | 0.82% | 94,500 |