Okamoto Glass Co., Ltd. (TYO:7746)
Japan · Delayed Price · Currency is JPY 777.00
+16.00 (2.10%)
Jul 10, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 774.00 | 794.00 | 762.00 | 777.00 | 777.00 | 2.10% | 341,600 |
| Jul 9, 2026 | 786.00 | 792.00 | 757.00 | 761.00 | 761.00 | -3.06% | 714,100 |
| Jul 8, 2026 | 808.00 | 809.00 | 785.00 | 785.00 | 785.00 | -4.27% | 440,300 |
| Jul 7, 2026 | 849.00 | 852.00 | 820.00 | 820.00 | 820.00 | -3.42% | 426,400 |
| Jul 6, 2026 | 854.00 | 870.00 | 837.00 | 849.00 | 849.00 | -0.59% | 438,400 |
| Jul 3, 2026 | 854.00 | 872.00 | 826.00 | 854.00 | 854.00 | -2.73% | 569,400 |
| Jul 2, 2026 | 891.00 | 902.00 | 852.00 | 878.00 | 878.00 | 0.23% | 995,000 |
| Jul 1, 2026 | 912.00 | 916.00 | 870.00 | 876.00 | 876.00 | -6.31% | 1,024,800 |
| Jun 30, 2026 | 930.00 | 970.00 | 904.00 | 935.00 | 935.00 | -1.48% | 3,449,600 |
| Jun 29, 2026 | 856.00 | 997.00 | 856.00 | 949.00 | 949.00 | 11.65% | 9,572,400 |
| Jun 26, 2026 | 779.00 | 908.00 | 758.00 | 850.00 | 850.00 | 11.26% | 8,558,400 |
| Jun 25, 2026 | 764.00 | 776.00 | 755.00 | 764.00 | 764.00 | 0.53% | 156,300 |
| Jun 24, 2026 | 753.00 | 774.00 | 753.00 | 760.00 | 760.00 | -1.04% | 154,000 |
| Jun 23, 2026 | 798.00 | 798.00 | 768.00 | 768.00 | 768.00 | -4.24% | 252,100 |
| Jun 22, 2026 | 796.00 | 822.00 | 786.00 | 802.00 | 802.00 | 0.75% | 420,300 |
| Jun 19, 2026 | 815.00 | 822.00 | 786.00 | 796.00 | 796.00 | -4.10% | 407,200 |
| Jun 18, 2026 | 826.00 | 844.00 | 815.00 | 830.00 | 830.00 | 0.24% | 526,800 |
| Jun 17, 2026 | 852.00 | 857.00 | 811.00 | 828.00 | 828.00 | -7.69% | 1,408,400 |
| Jun 16, 2026 | 738.00 | 897.00 | 718.00 | 897.00 | 897.00 | 20.08% | 6,711,800 |
| Jun 15, 2026 | 737.00 | 856.00 | 737.00 | 747.00 | 747.00 | 3.46% | 1,566,600 |
| Jun 12, 2026 | 725.00 | 745.00 | 702.00 | 722.00 | 722.00 | 3.14% | 552,700 |
| Jun 11, 2026 | 673.00 | 782.00 | 660.00 | 700.00 | 700.00 | 2.64% | 2,857,000 |
| Jun 10, 2026 | 725.00 | 729.00 | 680.00 | 682.00 | 682.00 | -7.46% | 618,400 |
| Jun 9, 2026 | 735.00 | 762.00 | 733.00 | 737.00 | 737.00 | 1.52% | 318,000 |
| Jun 8, 2026 | 754.00 | 769.00 | 722.00 | 726.00 | 726.00 | -6.68% | 550,500 |
| Jun 5, 2026 | 751.00 | 793.00 | 751.00 | 778.00 | 778.00 | 3.05% | 388,700 |
| Jun 4, 2026 | 782.00 | 786.00 | 755.00 | 755.00 | 755.00 | -3.70% | 327,800 |
| Jun 3, 2026 | 763.00 | 815.00 | 763.00 | 784.00 | 784.00 | 1.42% | 692,200 |
| Jun 2, 2026 | 795.00 | 803.00 | 760.00 | 773.00 | 773.00 | -2.77% | 459,300 |
| Jun 1, 2026 | 835.00 | 837.00 | 785.00 | 795.00 | 795.00 | -5.92% | 629,200 |
| May 29, 2026 | 843.00 | 900.00 | 818.00 | 845.00 | 845.00 | 0.24% | 837,200 |
| May 28, 2026 | 844.00 | 866.00 | 817.00 | 843.00 | 843.00 | -0.82% | 417,800 |
| May 27, 2026 | 862.00 | 909.00 | 850.00 | 850.00 | 850.00 | -1.96% | 626,700 |
| May 26, 2026 | 886.00 | 886.00 | 847.00 | 867.00 | 867.00 | -2.91% | 538,900 |
| May 25, 2026 | 920.00 | 939.00 | 880.00 | 893.00 | 893.00 | -1.98% | 806,100 |
| May 22, 2026 | 884.00 | 918.00 | 877.00 | 911.00 | 911.00 | -1.94% | 951,700 |
| May 21, 2026 | 1,034.00 | 1,034.00 | 920.00 | 929.00 | 929.00 | -6.07% | 1,758,400 |
| May 20, 2026 | 1,000.00 | 1,090.00 | 958.00 | 989.00 | 989.00 | -6.17% | 3,566,200 |
| May 19, 2026 | 1,000.00 | 1,054.00 | 925.00 | 1,054.00 | 1,054.00 | 16.59% | 4,638,000 |
| May 18, 2026 | 859.00 | 904.00 | 829.00 | 904.00 | 904.00 | 19.89% | 1,841,700 |
| May 15, 2026 | 758.00 | 779.00 | 746.00 | 754.00 | 754.00 | -3.21% | 870,500 |
| May 14, 2026 | 808.00 | 825.00 | 760.00 | 779.00 | 779.00 | -2.01% | 818,000 |
| May 13, 2026 | 761.00 | 825.00 | 761.00 | 795.00 | 795.00 | 3.92% | 946,300 |
| May 12, 2026 | 816.00 | 817.00 | 758.00 | 765.00 | 765.00 | -6.71% | 1,301,100 |
| May 11, 2026 | 877.00 | 884.00 | 820.00 | 820.00 | 820.00 | -6.61% | 607,800 |
| May 8, 2026 | 840.00 | 885.00 | 840.00 | 878.00 | 878.00 | 4.52% | 602,000 |
| May 7, 2026 | 845.00 | 873.00 | 833.00 | 840.00 | 840.00 | 3.07% | 721,700 |
| May 1, 2026 | 840.00 | 849.00 | 805.00 | 815.00 | 815.00 | -4.34% | 1,534,300 |
| Apr 30, 2026 | 921.00 | 930.00 | 850.00 | 852.00 | 852.00 | -7.49% | 1,154,300 |
| Apr 28, 2026 | 938.00 | 940.00 | 920.00 | 921.00 | 921.00 | -2.64% | 503,500 |