Okada Aiyon Corporation (TYO:6294)
Japan · Delayed Price · Currency is JPY 2,019.00
+36.00 (1.82%)
Jul 21, 2026, 3:30 PM JST
Okada Aiyon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,000.00 | 2,028.00 | 2,000.00 | 2,019.00 | 2,019.00 | 1.82% | 28,400 |
| Jul 17, 2026 | 1,991.00 | 2,006.00 | 1,980.00 | 1,983.00 | 1,983.00 | -0.70% | 25,800 |
| Jul 16, 2026 | 2,007.00 | 2,020.00 | 1,996.00 | 1,997.00 | 1,997.00 | -1.33% | 26,200 |
| Jul 15, 2026 | 2,011.00 | 2,024.00 | 2,007.00 | 2,024.00 | 2,024.00 | 0.95% | 10,200 |
| Jul 14, 2026 | 2,000.00 | 2,011.00 | 1,999.00 | 2,005.00 | 2,005.00 | 0.45% | 10,200 |
| Jul 13, 2026 | 2,010.00 | 2,019.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.20% | 15,400 |
| Jul 10, 2026 | 1,998.00 | 2,012.00 | 1,987.00 | 2,000.00 | 2,000.00 | 0.50% | 12,800 |
| Jul 9, 2026 | 1,994.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 17,200 |
| Jul 8, 2026 | 2,036.00 | 2,036.00 | 1,989.00 | 1,990.00 | 1,990.00 | -1.58% | 44,600 |
| Jul 7, 2026 | 2,026.00 | 2,039.00 | 2,010.00 | 2,022.00 | 2,022.00 | 0.15% | 12,900 |
| Jul 6, 2026 | 2,019.00 | 2,044.00 | 2,017.00 | 2,019.00 | 2,019.00 | 0.60% | 19,300 |
| Jul 3, 2026 | 2,001.00 | 2,014.00 | 1,993.00 | 2,007.00 | 2,007.00 | 0.30% | 30,600 |
| Jul 2, 2026 | 2,000.00 | 2,018.00 | 1,985.00 | 2,001.00 | 2,001.00 | 0.45% | 14,700 |
| Jul 1, 2026 | 2,001.00 | 2,001.00 | 1,986.00 | 1,992.00 | 1,992.00 | -0.99% | 15,300 |
| Jun 30, 2026 | 1,978.00 | 2,012.00 | 1,978.00 | 2,012.00 | 2,012.00 | 1.62% | 16,900 |
| Jun 29, 2026 | 1,966.00 | 1,992.00 | 1,966.00 | 1,980.00 | 1,980.00 | 0.87% | 16,900 |
| Jun 26, 2026 | 1,969.00 | 1,975.00 | 1,962.00 | 1,963.00 | 1,963.00 | -0.56% | 15,600 |
| Jun 25, 2026 | 1,975.00 | 1,979.00 | 1,960.00 | 1,974.00 | 1,974.00 | 0.46% | 24,400 |
| Jun 24, 2026 | 1,961.00 | 1,988.00 | 1,956.00 | 1,965.00 | 1,965.00 | 0.26% | 25,300 |
| Jun 23, 2026 | 1,997.00 | 2,001.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.85% | 29,400 |
| Jun 22, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 1,997.00 | 1,997.00 | -1.24% | 27,500 |
| Jun 19, 2026 | 2,024.00 | 2,025.00 | 2,006.00 | 2,022.00 | 2,022.00 | 0.15% | 12,400 |
| Jun 18, 2026 | 2,020.00 | 2,020.00 | 2,003.00 | 2,019.00 | 2,019.00 | 0.90% | 14,400 |
| Jun 17, 2026 | 2,012.00 | 2,024.00 | 1,996.00 | 2,001.00 | 2,001.00 | -0.65% | 14,700 |
| Jun 16, 2026 | 2,019.00 | 2,019.00 | 1,999.00 | 2,014.00 | 2,014.00 | -0.49% | 14,700 |
| Jun 15, 2026 | 1,977.00 | 2,024.00 | 1,977.00 | 2,024.00 | 2,024.00 | 2.85% | 31,600 |
| Jun 12, 2026 | 1,965.00 | 1,968.00 | 1,945.00 | 1,968.00 | 1,968.00 | 1.55% | 15,000 |
| Jun 11, 2026 | 1,950.00 | 1,950.00 | 1,927.00 | 1,938.00 | 1,938.00 | -1.22% | 13,100 |
| Jun 10, 2026 | 1,959.00 | 1,965.00 | 1,948.00 | 1,962.00 | 1,962.00 | 0.05% | 12,200 |
| Jun 9, 2026 | 1,978.00 | 1,978.00 | 1,956.00 | 1,961.00 | 1,961.00 | 0.36% | 14,400 |
| Jun 8, 2026 | 1,930.00 | 1,954.00 | 1,918.00 | 1,954.00 | 1,954.00 | 0.10% | 22,500 |
| Jun 5, 2026 | 1,942.00 | 1,973.00 | 1,942.00 | 1,952.00 | 1,952.00 | 1.09% | 18,800 |
| Jun 4, 2026 | 1,944.00 | 1,945.00 | 1,930.00 | 1,931.00 | 1,931.00 | -0.67% | 15,900 |
| 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 |