Okabe Co., Ltd. (TYO:5959)
Japan · Delayed Price · Currency is JPY 941.00
+1.00 (0.11%)
Aug 17, 2026, 1:33 PM JST
Okabe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |