Okada Aiyon Corporation (TYO:6294)
Japan · Delayed Price · Currency is JPY 1,931.00
-13.00 (-0.67%)
Jun 4, 2026, 3:30 PM JST
Okada Aiyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,944.00 | 1,945.00 | 1,930.00 | 1,937.00 | - | -0.36% | 9,300 |
| Jun 3, 2026 | 1,930.00 | 1,948.00 | 1,915.00 | 1,944.00 | 1,944.00 | 0.99% | 26,300 |
| Jun 2, 2026 | 1,950.00 | 1,950.00 | 1,919.00 | 1,925.00 | 1,925.00 | -1.28% | 34,700 |
| Jun 1, 2026 | 1,962.00 | 1,962.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.61% | 32,500 |
| May 29, 2026 | 1,977.00 | 1,977.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.76% | 15,400 |
| May 28, 2026 | 1,955.00 | 1,983.00 | 1,955.00 | 1,977.00 | 1,977.00 | -0.10% | 9,000 |
| May 27, 2026 | 1,975.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,979.00 | -0.05% | 16,400 |
| May 26, 2026 | 1,940.00 | 1,983.00 | 1,940.00 | 1,980.00 | 1,980.00 | 3.02% | 30,900 |
| May 25, 2026 | 1,957.00 | 1,957.00 | 1,922.00 | 1,922.00 | 1,922.00 | -1.13% | 29,400 |
| May 22, 2026 | 1,960.00 | 1,960.00 | 1,933.00 | 1,944.00 | 1,944.00 | 0.73% | 29,600 |
| May 21, 2026 | 1,976.00 | 1,976.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.73% | 50,500 |
| May 20, 2026 | 1,991.00 | 1,995.00 | 1,952.00 | 1,964.00 | 1,964.00 | -1.65% | 60,200 |
| May 19, 2026 | 1,990.00 | 2,010.00 | 1,988.00 | 1,997.00 | 1,997.00 | 0.66% | 31,900 |
| May 18, 2026 | 2,019.00 | 2,020.00 | 1,983.00 | 1,984.00 | 1,984.00 | -1.29% | 47,800 |
| May 15, 2026 | 2,100.00 | 2,101.00 | 1,991.00 | 2,010.00 | 2,010.00 | -3.97% | 96,500 |
| May 14, 2026 | 2,290.00 | 2,290.00 | 2,091.00 | 2,093.00 | 2,093.00 | -6.56% | 40,100 |
| May 13, 2026 | 2,269.00 | 2,269.00 | 2,231.00 | 2,240.00 | 2,240.00 | 0.27% | 20,500 |
| May 12, 2026 | 2,224.00 | 2,268.00 | 2,224.00 | 2,234.00 | 2,234.00 | 0.49% | 23,200 |
| May 11, 2026 | 2,195.00 | 2,240.00 | 2,195.00 | 2,223.00 | 2,223.00 | 1.46% | 21,400 |
| May 8, 2026 | 2,221.00 | 2,221.00 | 2,188.00 | 2,191.00 | 2,191.00 | -0.36% | 16,000 |
| May 7, 2026 | 2,216.00 | 2,233.00 | 2,197.00 | 2,199.00 | 2,199.00 | 0.37% | 19,900 |
| May 1, 2026 | 2,205.00 | 2,209.00 | 2,173.00 | 2,191.00 | 2,191.00 | -0.36% | 9,100 |
| Apr 30, 2026 | 2,230.00 | 2,230.00 | 2,199.00 | 2,199.00 | 2,199.00 | -1.39% | 16,800 |
| Apr 28, 2026 | 2,207.00 | 2,232.00 | 2,201.00 | 2,230.00 | 2,230.00 | 1.04% | 16,000 |
| Apr 27, 2026 | 2,200.00 | 2,219.00 | 2,189.00 | 2,207.00 | 2,207.00 | - | 10,800 |
| Apr 24, 2026 | 2,245.00 | 2,245.00 | 2,198.00 | 2,207.00 | 2,207.00 | -0.81% | 10,800 |
| Apr 23, 2026 | 2,214.00 | 2,225.00 | 2,190.00 | 2,225.00 | 2,225.00 | -0.18% | 15,100 |
| Apr 22, 2026 | 2,234.00 | 2,240.00 | 2,220.00 | 2,229.00 | 2,229.00 | -0.22% | 12,400 |
| Apr 21, 2026 | 2,236.00 | 2,244.00 | 2,224.00 | 2,234.00 | 2,234.00 | 0.99% | 21,200 |
| Apr 20, 2026 | 2,203.00 | 2,219.00 | 2,200.00 | 2,212.00 | 2,212.00 | 0.14% | 13,100 |
| Apr 17, 2026 | 2,208.00 | 2,215.00 | 2,198.00 | 2,209.00 | 2,209.00 | 0.18% | 11,200 |
| Apr 16, 2026 | 2,217.00 | 2,233.00 | 2,201.00 | 2,205.00 | 2,205.00 | -0.85% | 17,300 |
| Apr 15, 2026 | 2,234.00 | 2,256.00 | 2,213.00 | 2,224.00 | 2,224.00 | -0.18% | 10,800 |
| Apr 14, 2026 | 2,237.00 | 2,237.00 | 2,221.00 | 2,228.00 | 2,228.00 | 0.63% | 14,800 |
| Apr 13, 2026 | 2,210.00 | 2,225.00 | 2,196.00 | 2,214.00 | 2,214.00 | -0.27% | 14,000 |
| Apr 10, 2026 | 2,267.00 | 2,267.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.68% | 19,600 |
| Apr 9, 2026 | 2,263.00 | 2,277.00 | 2,244.00 | 2,258.00 | 2,258.00 | 0.31% | 36,700 |
| Apr 8, 2026 | 2,207.00 | 2,251.00 | 2,207.00 | 2,251.00 | 2,251.00 | 3.11% | 23,900 |
| Apr 7, 2026 | 2,183.00 | 2,194.00 | 2,168.00 | 2,183.00 | 2,183.00 | 0.41% | 26,500 |
| Apr 6, 2026 | 2,166.00 | 2,191.00 | 2,166.00 | 2,174.00 | 2,174.00 | 0.42% | 7,300 |
| Apr 3, 2026 | 2,197.00 | 2,203.00 | 2,165.00 | 2,165.00 | 2,165.00 | -0.64% | 15,000 |
| Apr 2, 2026 | 2,198.00 | 2,220.00 | 2,172.00 | 2,179.00 | 2,179.00 | -0.86% | 23,100 |
| Apr 1, 2026 | 2,202.00 | 2,220.00 | 2,178.00 | 2,198.00 | 2,198.00 | 0.83% | 25,100 |
| Mar 31, 2026 | 2,185.00 | 2,204.00 | 2,175.00 | 2,180.00 | 2,180.00 | -0.23% | 27,600 |
| Mar 30, 2026 | 2,148.00 | 2,220.00 | 2,148.00 | 2,185.00 | 2,185.00 | -2.06% | 53,100 |
| Mar 27, 2026 | 2,289.00 | 2,319.00 | 2,282.00 | 2,306.00 | 2,231.00 | 0.30% | 97,300 |
| Mar 26, 2026 | 2,296.00 | 2,304.00 | 2,288.00 | 2,299.00 | 2,224.23 | 0.13% | 31,800 |
| Mar 25, 2026 | 2,263.00 | 2,299.00 | 2,263.00 | 2,296.00 | 2,221.33 | 3.01% | 26,000 |
| Mar 24, 2026 | 2,254.00 | 2,257.00 | 2,224.00 | 2,229.00 | 2,156.50 | 2.01% | 18,900 |
| Mar 23, 2026 | 2,222.00 | 2,222.00 | 2,180.00 | 2,185.00 | 2,113.94 | -3.70% | 46,700 |