Okabe Co., Ltd. (TYO:5959)
Japan · Delayed Price · Currency is JPY 925.00
+16.00 (1.76%)
Jul 27, 2026, 3:30 PM JST
Okabe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 911.00 | 925.00 | 911.00 | 925.00 | 925.00 | 1.76% | 109,000 |
| Jul 24, 2026 | 908.00 | 910.00 | 903.00 | 909.00 | 909.00 | 0.11% | 40,900 |
| Jul 23, 2026 | 909.00 | 911.00 | 906.00 | 908.00 | 908.00 | - | 39,000 |
| Jul 22, 2026 | 906.00 | 908.00 | 901.00 | 908.00 | 908.00 | 0.55% | 69,000 |
| Jul 21, 2026 | 899.00 | 906.00 | 899.00 | 903.00 | 903.00 | 0.89% | 119,600 |
| Jul 17, 2026 | 902.00 | 908.00 | 894.00 | 895.00 | 895.00 | -0.89% | 100,500 |
| Jul 16, 2026 | 912.00 | 916.00 | 903.00 | 903.00 | 903.00 | -0.77% | 63,300 |
| Jul 15, 2026 | 911.00 | 914.00 | 908.00 | 910.00 | 910.00 | 0.44% | 62,000 |
| Jul 14, 2026 | 905.00 | 910.00 | 904.00 | 906.00 | 906.00 | 0.67% | 66,900 |
| Jul 13, 2026 | 903.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.11% | 56,400 |
| Jul 10, 2026 | 904.00 | 907.00 | 898.00 | 901.00 | 901.00 | 0.11% | 95,300 |
| Jul 9, 2026 | 899.00 | 904.00 | 897.00 | 900.00 | 900.00 | 0.11% | 83,100 |
| Jul 8, 2026 | 899.00 | 904.00 | 898.00 | 899.00 | 899.00 | 0.11% | 63,600 |
| Jul 7, 2026 | 901.00 | 906.00 | 898.00 | 898.00 | 898.00 | - | 68,900 |
| Jul 6, 2026 | 899.00 | 903.00 | 897.00 | 898.00 | 898.00 | - | 61,500 |
| Jul 3, 2026 | 900.00 | 904.00 | 897.00 | 898.00 | 898.00 | 0.11% | 56,900 |
| Jul 2, 2026 | 899.00 | 900.00 | 894.00 | 897.00 | 897.00 | 0.22% | 71,500 |
| Jul 1, 2026 | 897.00 | 902.00 | 892.00 | 895.00 | 895.00 | 0.45% | 81,700 |
| Jun 30, 2026 | 905.00 | 906.00 | 889.00 | 891.00 | 891.00 | -1.22% | 114,200 |
| Jun 29, 2026 | 893.00 | 903.00 | 892.00 | 902.00 | 902.00 | 0.89% | 252,500 |
| Jun 26, 2026 | 904.00 | 918.00 | 903.00 | 915.00 | 894.00 | 1.22% | 235,400 |
| Jun 25, 2026 | 900.00 | 908.00 | 897.00 | 904.00 | 883.25 | 1.46% | 178,000 |
| Jun 24, 2026 | 891.00 | 897.00 | 889.00 | 891.00 | 870.55 | - | 98,800 |
| Jun 23, 2026 | 901.00 | 901.00 | 891.00 | 891.00 | 870.55 | -1.11% | 228,800 |
| Jun 22, 2026 | 896.00 | 903.00 | 896.00 | 901.00 | 880.32 | 1.12% | 95,500 |
| Jun 19, 2026 | 898.00 | 900.00 | 891.00 | 891.00 | 870.55 | -0.67% | 210,500 |
| Jun 18, 2026 | 898.00 | 902.00 | 894.00 | 897.00 | 876.41 | 0.22% | 101,200 |
| Jun 17, 2026 | 898.00 | 903.00 | 895.00 | 895.00 | 874.46 | -0.44% | 79,500 |
| Jun 16, 2026 | 900.00 | 902.00 | 891.00 | 899.00 | 878.37 | -0.33% | 112,100 |
| Jun 15, 2026 | 904.00 | 907.00 | 900.00 | 902.00 | 881.30 | 0.45% | 93,400 |
| Jun 12, 2026 | 899.00 | 904.00 | 896.00 | 898.00 | 877.39 | -0.11% | 148,400 |
| Jun 11, 2026 | 903.00 | 903.00 | 892.00 | 899.00 | 878.37 | -0.44% | 134,200 |
| Jun 10, 2026 | 905.00 | 909.00 | 898.00 | 903.00 | 882.28 | -0.11% | 133,500 |
| Jun 9, 2026 | 909.00 | 917.00 | 898.00 | 904.00 | 883.25 | 0.11% | 143,700 |
| Jun 8, 2026 | 894.00 | 903.00 | 892.00 | 903.00 | 882.28 | -0.22% | 115,400 |
| Jun 5, 2026 | 895.00 | 908.00 | 895.00 | 905.00 | 884.23 | 0.78% | 97,000 |
| Jun 4, 2026 | 895.00 | 900.00 | 892.00 | 898.00 | 877.39 | 0.56% | 62,500 |
| Jun 3, 2026 | 891.00 | 900.00 | 888.00 | 893.00 | 872.50 | 0.79% | 95,700 |
| Jun 2, 2026 | 897.00 | 897.00 | 885.00 | 886.00 | 865.67 | -1.66% | 151,900 |
| Jun 1, 2026 | 914.00 | 914.00 | 898.00 | 901.00 | 880.32 | -1.64% | 119,500 |
| May 29, 2026 | 921.00 | 925.00 | 915.00 | 916.00 | 894.98 | -0.33% | 56,500 |
| May 28, 2026 | 921.00 | 925.00 | 914.00 | 919.00 | 897.91 | -0.22% | 74,400 |
| May 27, 2026 | 931.00 | 931.00 | 917.00 | 921.00 | 899.86 | -1.07% | 89,500 |
| May 26, 2026 | 916.00 | 932.00 | 912.00 | 931.00 | 909.63 | 1.64% | 250,600 |
| May 25, 2026 | 911.00 | 916.00 | 907.00 | 916.00 | 894.98 | 0.77% | 113,500 |
| May 22, 2026 | 909.00 | 909.00 | 899.00 | 909.00 | 888.14 | 0.78% | 95,400 |
| May 21, 2026 | 899.00 | 909.00 | 896.00 | 902.00 | 881.30 | 1.01% | 148,500 |
| May 20, 2026 | 903.00 | 904.00 | 887.00 | 893.00 | 872.50 | -1.22% | 184,300 |
| May 19, 2026 | 900.00 | 910.00 | 900.00 | 904.00 | 883.25 | 0.78% | 131,200 |
| May 18, 2026 | 903.00 | 904.00 | 894.00 | 897.00 | 876.41 | -0.77% | 114,400 |