Okabe Co., Ltd. (TYO:5959)
Japan · Delayed Price · Currency is JPY 931.00
+15.00 (1.64%)
May 26, 2026, 3:30 PM JST
Okabe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 911.00 | 916.00 | 907.00 | 916.00 | 916.00 | 0.77% | 113,500 |
| May 22, 2026 | 909.00 | 909.00 | 899.00 | 909.00 | 909.00 | 0.78% | 95,400 |
| May 21, 2026 | 899.00 | 909.00 | 896.00 | 902.00 | 902.00 | 1.01% | 148,500 |
| May 20, 2026 | 903.00 | 904.00 | 887.00 | 893.00 | 893.00 | -1.22% | 184,300 |
| May 19, 2026 | 900.00 | 910.00 | 900.00 | 904.00 | 904.00 | 0.78% | 131,200 |
| May 18, 2026 | 903.00 | 904.00 | 894.00 | 897.00 | 897.00 | -0.77% | 114,400 |
| May 15, 2026 | 901.00 | 907.00 | 896.00 | 904.00 | 904.00 | 0.56% | 104,900 |
| May 14, 2026 | 909.00 | 909.00 | 899.00 | 899.00 | 899.00 | -0.99% | 133,300 |
| May 13, 2026 | 909.00 | 912.00 | 906.00 | 908.00 | 908.00 | - | 86,300 |
| May 12, 2026 | 909.00 | 914.00 | 904.00 | 908.00 | 908.00 | -0.33% | 90,900 |
| May 11, 2026 | 910.00 | 915.00 | 907.00 | 911.00 | 911.00 | 0.11% | 89,200 |
| May 8, 2026 | 915.00 | 917.00 | 909.00 | 910.00 | 910.00 | -1.09% | 112,500 |
| May 7, 2026 | 907.00 | 920.00 | 905.00 | 920.00 | 920.00 | 2.34% | 141,600 |
| May 1, 2026 | 908.00 | 909.00 | 887.00 | 899.00 | 899.00 | -5.67% | 381,900 |
| Apr 30, 2026 | 960.00 | 965.00 | 950.00 | 953.00 | 953.00 | -1.75% | 139,200 |
| Apr 28, 2026 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.25% | 85,700 |
| Apr 27, 2026 | 957.00 | 960.00 | 954.00 | 958.00 | 958.00 | -0.10% | 105,900 |
| Apr 24, 2026 | 964.00 | 969.00 | 956.00 | 959.00 | 959.00 | -0.93% | 112,000 |
| Apr 23, 2026 | 970.00 | 972.00 | 962.00 | 968.00 | 968.00 | 0.31% | 88,900 |
| Apr 22, 2026 | 978.00 | 982.00 | 964.00 | 965.00 | 965.00 | -1.63% | 100,100 |
| Apr 21, 2026 | 986.00 | 988.00 | 980.00 | 981.00 | 981.00 | -0.61% | 78,700 |
| Apr 20, 2026 | 990.00 | 992.00 | 983.00 | 987.00 | 987.00 | -0.10% | 75,800 |
| Apr 17, 2026 | 983.00 | 990.00 | 981.00 | 988.00 | 988.00 | 0.30% | 98,100 |
| Apr 16, 2026 | 994.00 | 996.00 | 981.00 | 985.00 | 985.00 | -0.91% | 130,000 |
| Apr 15, 2026 | 992.00 | 1,002.00 | 989.00 | 994.00 | 994.00 | 1.12% | 117,700 |
| Apr 14, 2026 | 990.00 | 996.00 | 980.00 | 983.00 | 983.00 | -0.30% | 65,000 |
| Apr 13, 2026 | 988.00 | 1,000.00 | 983.00 | 986.00 | 986.00 | -0.80% | 81,000 |
| Apr 10, 2026 | 999.00 | 1,009.00 | 992.00 | 994.00 | 994.00 | -0.50% | 131,700 |
| Apr 9, 2026 | 996.00 | 1,005.00 | 990.00 | 999.00 | 999.00 | 0.20% | 130,700 |
| Apr 8, 2026 | 987.00 | 997.00 | 987.00 | 997.00 | 997.00 | 2.47% | 153,500 |
| Apr 7, 2026 | 977.00 | 983.00 | 970.00 | 973.00 | 973.00 | -0.31% | 83,000 |
| Apr 6, 2026 | 973.00 | 976.00 | 969.00 | 976.00 | 976.00 | 0.93% | 46,800 |
| Apr 3, 2026 | 967.00 | 976.00 | 965.00 | 967.00 | 967.00 | - | 64,100 |
| Apr 2, 2026 | 970.00 | 984.00 | 960.00 | 967.00 | 967.00 | -0.10% | 104,500 |
| Apr 1, 2026 | 956.00 | 968.00 | 948.00 | 968.00 | 968.00 | 2.87% | 124,400 |
| Mar 31, 2026 | 943.00 | 949.00 | 935.00 | 941.00 | 941.00 | -0.32% | 119,000 |
| Mar 30, 2026 | 937.00 | 948.00 | 930.00 | 944.00 | 944.00 | -2.28% | 173,100 |
| Mar 27, 2026 | 968.00 | 971.00 | 962.00 | 966.00 | 966.00 | -0.41% | 117,800 |
| Mar 26, 2026 | 990.00 | 991.00 | 962.00 | 970.00 | 970.00 | -1.42% | 92,900 |
| Mar 25, 2026 | 983.00 | 986.00 | 977.00 | 984.00 | 984.00 | 1.65% | 119,400 |
| Mar 24, 2026 | 965.00 | 971.00 | 959.00 | 968.00 | 968.00 | 2.00% | 130,500 |
| Mar 23, 2026 | 959.00 | 960.00 | 948.00 | 949.00 | 949.00 | -3.06% | 265,600 |
| Mar 19, 2026 | 984.00 | 984.00 | 974.00 | 979.00 | 979.00 | -1.90% | 230,400 |
| Mar 18, 2026 | 990.00 | 998.00 | 986.00 | 998.00 | 998.00 | 1.84% | 62,900 |
| Mar 17, 2026 | 984.00 | 991.00 | 980.00 | 980.00 | 980.00 | 0.20% | 105,000 |
| Mar 16, 2026 | 983.00 | 990.00 | 973.00 | 978.00 | 978.00 | -0.51% | 146,600 |
| Mar 13, 2026 | 980.00 | 991.00 | 977.00 | 983.00 | 983.00 | -0.20% | 121,000 |
| Mar 12, 2026 | 1,006.00 | 1,006.00 | 978.00 | 985.00 | 985.00 | -2.09% | 165,500 |
| Mar 11, 2026 | 1,004.00 | 1,013.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.50% | 80,700 |
| Mar 10, 2026 | 999.00 | 1,002.00 | 988.00 | 1,001.00 | 1,001.00 | 2.56% | 136,800 |