Okamoto Glass Co., Ltd. (TYO:7746)
Japan · Delayed Price · Currency is JPY 954.00
+38.00 (4.15%)
Oct 1, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 916.00 | 968.00 | 908.00 | 954.00 | 954.00 | 4.15% | 2,093,400 |
| Sep 30, 2026 | 890.00 | 937.00 | 888.00 | 916.00 | 916.00 | 3.15% | 1,316,700 |
| Sep 29, 2026 | 880.00 | 889.00 | 851.00 | 888.00 | 888.00 | 0.91% | 762,900 |
| Sep 28, 2026 | 888.00 | 943.00 | 878.00 | 880.00 | 880.00 | 3.41% | 3,218,100 |
| Sep 25, 2026 | 810.00 | 900.00 | 799.00 | 851.00 | 851.00 | 4.80% | 5,104,800 |
| Sep 24, 2026 | 835.00 | 835.00 | 805.00 | 812.00 | 812.00 | 0.12% | 270,900 |
| Sep 18, 2026 | 794.00 | 818.00 | 793.00 | 811.00 | 811.00 | 2.27% | 369,700 |
| Sep 17, 2026 | 786.00 | 798.00 | 784.00 | 793.00 | 793.00 | 0.89% | 221,300 |
| Sep 16, 2026 | 789.00 | 822.00 | 775.00 | 786.00 | 786.00 | -1.13% | 360,600 |
| Sep 15, 2026 | 792.00 | 808.00 | 785.00 | 795.00 | 795.00 | 0.13% | 197,400 |
| Sep 14, 2026 | 805.00 | 805.00 | 782.00 | 794.00 | 794.00 | -2.34% | 294,300 |
| Sep 11, 2026 | 800.00 | 826.00 | 790.00 | 813.00 | 813.00 | -1.45% | 340,900 |
| Sep 10, 2026 | 827.00 | 829.00 | 807.00 | 825.00 | 825.00 | -0.24% | 307,000 |
| Sep 9, 2026 | 841.00 | 858.00 | 825.00 | 827.00 | 827.00 | 0.12% | 815,900 |
| Sep 8, 2026 | 800.00 | 836.00 | 793.00 | 826.00 | 826.00 | 3.25% | 910,500 |
| Sep 7, 2026 | 799.00 | 813.00 | 792.00 | 800.00 | 800.00 | 1.01% | 472,800 |
| Sep 4, 2026 | 782.00 | 798.00 | 777.00 | 792.00 | 792.00 | 1.41% | 345,300 |
| Sep 3, 2026 | 762.00 | 794.00 | 757.00 | 781.00 | 781.00 | 3.44% | 477,100 |
| Sep 2, 2026 | 762.00 | 766.00 | 750.00 | 755.00 | 755.00 | -2.71% | 349,700 |
| Sep 1, 2026 | 796.00 | 796.00 | 770.00 | 776.00 | 776.00 | -2.51% | 618,500 |
| Aug 31, 2026 | 800.00 | 810.00 | 775.00 | 796.00 | 796.00 | 1.27% | 983,800 |
| Aug 28, 2026 | 779.00 | 813.00 | 770.00 | 786.00 | 786.00 | 1.55% | 1,227,600 |
| Aug 27, 2026 | 777.00 | 781.00 | 763.00 | 774.00 | 774.00 | 1.98% | 805,800 |
| Aug 26, 2026 | 782.00 | 798.00 | 755.00 | 759.00 | 759.00 | -1.04% | 932,800 |
| Aug 25, 2026 | 747.00 | 770.00 | 745.00 | 767.00 | 767.00 | 3.65% | 636,500 |
| Aug 24, 2026 | 748.00 | 754.00 | 737.00 | 740.00 | 740.00 | -1.07% | 255,300 |
| Aug 21, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 748.00 | -0.66% | 119,200 |
| Aug 20, 2026 | 747.00 | 755.00 | 740.00 | 753.00 | 753.00 | 0.80% | 195,600 |
| Aug 19, 2026 | 745.00 | 747.00 | 725.00 | 747.00 | 747.00 | 0.27% | 319,300 |
| Aug 18, 2026 | 760.00 | 780.00 | 745.00 | 745.00 | 745.00 | -2.99% | 642,500 |
| Aug 17, 2026 | 752.00 | 787.00 | 744.00 | 768.00 | 768.00 | 3.36% | 828,100 |
| Aug 14, 2026 | 725.00 | 755.00 | 725.00 | 743.00 | 743.00 | 2.48% | 367,700 |
| Aug 13, 2026 | 723.00 | 738.00 | 723.00 | 725.00 | 725.00 | 0.28% | 264,000 |
| Aug 12, 2026 | 729.00 | 732.00 | 723.00 | 723.00 | 723.00 | -1.23% | 154,500 |
| Aug 10, 2026 | 724.00 | 736.00 | 718.00 | 732.00 | 732.00 | -2.14% | 348,700 |
| Aug 7, 2026 | 718.00 | 752.00 | 716.00 | 748.00 | 748.00 | 2.75% | 420,700 |
| Aug 6, 2026 | 737.00 | 737.00 | 724.00 | 728.00 | 728.00 | -1.89% | 223,700 |
| Aug 5, 2026 | 733.00 | 755.00 | 733.00 | 742.00 | 742.00 | 0.95% | 368,600 |
| Aug 4, 2026 | 721.00 | 741.00 | 719.00 | 735.00 | 735.00 | 1.80% | 283,100 |
| Aug 3, 2026 | 715.00 | 728.00 | 709.00 | 722.00 | 722.00 | 0.56% | 181,100 |
| Jul 31, 2026 | 714.00 | 725.00 | 705.00 | 718.00 | 718.00 | -0.42% | 289,500 |
| Jul 30, 2026 | 720.00 | 721.00 | 704.00 | 721.00 | 721.00 | 0.14% | 249,500 |
| Jul 29, 2026 | 732.00 | 734.00 | 701.00 | 720.00 | 720.00 | -2.17% | 490,800 |
| Jul 28, 2026 | 761.00 | 763.00 | 735.00 | 736.00 | 736.00 | -4.42% | 348,300 |
| Jul 27, 2026 | 781.00 | 781.00 | 754.00 | 770.00 | 770.00 | 1.58% | 463,700 |
| Jul 24, 2026 | 760.00 | 797.00 | 751.00 | 758.00 | 758.00 | -1.17% | 937,900 |
| Jul 23, 2026 | 759.00 | 768.00 | 758.00 | 767.00 | 767.00 | 0.26% | 167,200 |
| Jul 22, 2026 | 778.00 | 782.00 | 755.00 | 765.00 | 765.00 | -0.78% | 571,800 |
| Jul 21, 2026 | 740.00 | 832.00 | 730.00 | 771.00 | 771.00 | 4.76% | 1,284,300 |
| Jul 17, 2026 | 772.00 | 810.00 | 731.00 | 736.00 | 736.00 | -5.76% | 1,000,100 |