Okabe Co., Ltd. (TYO:5959)
Japan · Delayed Price · Currency is JPY 933.00
-6.00 (-0.64%)
Sep 9, 2026, 1:13 PM JST
Okabe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 930.00 | 940.00 | 928.00 | 940.00 | 940.00 | 0.64% | 94,500 |
| Aug 13, 2026 | 928.00 | 935.00 | 926.00 | 934.00 | 934.00 | 0.32% | 96,700 |
| Aug 12, 2026 | 927.00 | 937.00 | 925.00 | 931.00 | 931.00 | 0.65% | 90,100 |
| Aug 10, 2026 | 925.00 | 933.00 | 920.00 | 925.00 | 925.00 | 0.22% | 106,500 |
| Aug 7, 2026 | 920.00 | 925.00 | 919.00 | 923.00 | 923.00 | 0.44% | 95,700 |
| Aug 6, 2026 | 910.00 | 920.00 | 904.00 | 919.00 | 919.00 | 1.66% | 137,900 |
| Aug 5, 2026 | 906.00 | 909.00 | 896.00 | 904.00 | 904.00 | -0.22% | 127,800 |
| Aug 4, 2026 | 912.00 | 916.00 | 903.00 | 906.00 | 906.00 | -0.44% | 106,600 |
| Aug 3, 2026 | 922.00 | 922.00 | 893.00 | 910.00 | 910.00 | -1.19% | 170,100 |
| Jul 31, 2026 | 934.00 | 934.00 | 916.00 | 921.00 | 921.00 | 0.22% | 107,800 |
| Jul 30, 2026 | 930.00 | 936.00 | 919.00 | 919.00 | 919.00 | -1.61% | 232,800 |
| Jul 29, 2026 | 929.00 | 934.00 | 921.00 | 934.00 | 934.00 | 1.08% | 128,500 |
| Jul 28, 2026 | 923.00 | 926.00 | 915.00 | 924.00 | 924.00 | -0.11% | 59,200 |
| 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 |