Okabe Co., Ltd. (TYO:5959)
Japan · Delayed Price · Currency is JPY 913.00
+4.00 (0.44%)
Oct 29, 2026, 3:30 PM JST
Okabe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 910.00 | 913.00 | 903.00 | 913.00 | 913.00 | 0.44% | 400,400 |
| Oct 28, 2026 | 915.00 | 916.00 | 905.00 | 909.00 | 909.00 | -0.66% | 142,900 |
| Oct 27, 2026 | 921.00 | 923.00 | 913.00 | 915.00 | 915.00 | -0.97% | 92,900 |
| Oct 26, 2026 | 923.00 | 929.00 | 921.00 | 924.00 | 924.00 | 0.22% | 78,300 |
| Oct 23, 2026 | 923.00 | 926.00 | 919.00 | 922.00 | 922.00 | - | 136,100 |
| Oct 22, 2026 | 918.00 | 923.00 | 914.00 | 922.00 | 922.00 | 0.88% | 96,300 |
| Oct 21, 2026 | 912.00 | 916.00 | 908.00 | 914.00 | 914.00 | 0.66% | 93,100 |
| Oct 20, 2026 | 916.00 | 923.00 | 908.00 | 908.00 | 908.00 | -0.87% | 81,900 |
| Oct 19, 2026 | 917.00 | 921.00 | 912.00 | 916.00 | 916.00 | - | 129,600 |
| Oct 16, 2026 | 913.00 | 918.00 | 910.00 | 916.00 | 916.00 | 0.66% | 81,300 |
| Oct 15, 2026 | 907.00 | 910.00 | 902.00 | 910.00 | 910.00 | -0.11% | 167,900 |
| Oct 14, 2026 | 912.00 | 914.00 | 908.00 | 911.00 | 911.00 | -0.11% | 74,500 |
| Oct 13, 2026 | 905.00 | 912.00 | 903.00 | 912.00 | 912.00 | 1.00% | 82,000 |
| Oct 9, 2026 | 907.00 | 909.00 | 901.00 | 903.00 | 903.00 | 0.22% | 87,500 |
| Oct 8, 2026 | 910.00 | 912.00 | 900.00 | 901.00 | 901.00 | -1.31% | 140,100 |
| Oct 7, 2026 | 915.00 | 917.00 | 910.00 | 913.00 | 913.00 | -0.44% | 71,000 |
| Oct 6, 2026 | 915.00 | 919.00 | 914.00 | 917.00 | 917.00 | 0.44% | 36,100 |
| Oct 5, 2026 | 920.00 | 920.00 | 913.00 | 913.00 | 913.00 | -0.65% | 89,700 |
| Oct 2, 2026 | 923.00 | 925.00 | 917.00 | 919.00 | 919.00 | -1.08% | 102,300 |
| Oct 1, 2026 | 925.00 | 932.00 | 921.00 | 929.00 | 929.00 | -0.32% | 74,800 |
| Sep 30, 2026 | 930.00 | 936.00 | 928.00 | 932.00 | 932.00 | 0.43% | 62,100 |
| Sep 29, 2026 | 941.00 | 942.00 | 928.00 | 928.00 | 928.00 | -1.80% | 100,500 |
| Sep 28, 2026 | 948.00 | 949.00 | 941.00 | 945.00 | 945.00 | 0.43% | 88,100 |
| Sep 25, 2026 | 950.00 | 950.00 | 941.00 | 941.00 | 941.00 | -0.42% | 71,100 |
| Sep 24, 2026 | 955.00 | 958.00 | 941.00 | 945.00 | 945.00 | -0.53% | 85,400 |
| Sep 18, 2026 | 952.00 | 953.00 | 947.00 | 950.00 | 950.00 | -0.42% | 55,300 |
| Sep 17, 2026 | 947.00 | 955.00 | 945.00 | 954.00 | 954.00 | 1.06% | 53,400 |
| Sep 16, 2026 | 946.00 | 947.00 | 943.00 | 944.00 | 944.00 | 0.43% | 39,000 |
| Sep 15, 2026 | 933.00 | 942.00 | 933.00 | 940.00 | 940.00 | 0.32% | 47,700 |
| Sep 14, 2026 | 930.00 | 938.00 | 930.00 | 937.00 | 937.00 | 0.75% | 116,800 |
| Sep 11, 2026 | 925.00 | 931.00 | 922.00 | 930.00 | 930.00 | -0.11% | 73,400 |
| Sep 10, 2026 | 930.00 | 933.00 | 923.00 | 931.00 | 931.00 | -0.32% | 80,800 |
| Sep 9, 2026 | 938.00 | 938.00 | 931.00 | 934.00 | 934.00 | -0.53% | 92,000 |
| Sep 8, 2026 | 947.00 | 948.00 | 939.00 | 939.00 | 939.00 | -1.47% | 63,900 |
| Sep 7, 2026 | 952.00 | 955.00 | 947.00 | 953.00 | 953.00 | 0.11% | 64,900 |
| Sep 4, 2026 | 951.00 | 954.00 | 945.00 | 952.00 | 952.00 | - | 64,500 |
| Sep 3, 2026 | 953.00 | 956.00 | 950.00 | 952.00 | 952.00 | -0.10% | 71,200 |
| Sep 2, 2026 | 966.00 | 966.00 | 953.00 | 953.00 | 953.00 | -1.65% | 110,500 |
| Sep 1, 2026 | 962.00 | 969.00 | 957.00 | 969.00 | 969.00 | 0.62% | 68,200 |
| Aug 31, 2026 | 952.00 | 964.00 | 947.00 | 963.00 | 963.00 | 2.12% | 104,700 |
| Aug 28, 2026 | 947.00 | 951.00 | 942.00 | 943.00 | 943.00 | -0.84% | 52,400 |
| Aug 27, 2026 | 957.00 | 962.00 | 947.00 | 951.00 | 951.00 | -0.52% | 77,500 |
| Aug 26, 2026 | 952.00 | 959.00 | 952.00 | 956.00 | 956.00 | 0.31% | 67,800 |
| Aug 25, 2026 | 950.00 | 958.00 | 950.00 | 953.00 | 953.00 | 0.32% | 77,900 |
| Aug 24, 2026 | 952.00 | 954.00 | 946.00 | 950.00 | 950.00 | 0.21% | 47,600 |
| Aug 21, 2026 | 949.00 | 951.00 | 944.00 | 948.00 | 948.00 | 0.11% | 82,300 |
| Aug 20, 2026 | 942.00 | 948.00 | 939.00 | 947.00 | 947.00 | 1.28% | 56,300 |
| Aug 19, 2026 | 944.00 | 948.00 | 930.00 | 935.00 | 935.00 | -1.89% | 86,700 |
| Aug 18, 2026 | 939.00 | 954.00 | 935.00 | 953.00 | 953.00 | 1.49% | 96,000 |
| Aug 17, 2026 | 938.00 | 945.00 | 936.00 | 939.00 | 939.00 | -0.11% | 103,200 |